iShares MSCI Europe Ex UK GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Apr 2020 |
GBX |
459.35 |
469.6699 |
459.35 |
464.125 |
464.125 |
+5.45 (+1.19%)
|
159,248 |
| 27 Apr 2020 |
GBX |
459.1 |
459.25 |
455.5099 |
458.675 |
458.675 |
+8.25 (+1.83%)
|
250,157 |
| 24 Apr 2020 |
GBX |
450.1 |
454.75 |
448.41 |
450.425 |
450.425 |
-5.125 (-1.13%)
|
38,833 |
| 23 Apr 2020 |
GBX |
451.25 |
458.044 |
450.0921 |
455.55 |
455.55 |
+3.975 (+0.88%)
|
27,572 |
| 22 Apr 2020 |
GBX |
447.45 |
452.174 |
447.4 |
451.575 |
451.575 |
+6.475 (+1.45%)
|
60,944 |
| 21 Apr 2020 |
GBX |
451.35 |
452.252 |
445.1 |
445.1 |
445.1 |
-12.9 (-2.82%)
|
140,969 |
| 20 Apr 2020 |
GBX |
454.95 |
458.3 |
448.6562 |
458 |
458 |
+3.475 (+0.76%)
|
84,275 |
| 17 Apr 2020 |
GBX |
459.35 |
459.35 |
453.05 |
454.525 |
454.525 |
+8.575 (+1.92%)
|
77,760 |
| 16 Apr 2020 |
GBX |
447.2 |
448.352 |
442.048 |
445.95 |
445.95 |
+4 (+0.91%)
|
108,481 |
| 15 Apr 2020 |
GBX |
453.55 |
453.55 |
441.95 |
441.95 |
441.95 |
-14.5 (-3.18%)
|
74,591 |
| 14 Apr 2020 |
GBX |
455.55 |
466.35 |
453.2274 |
456.45 |
456.45 |
+3.725 (+0.82%)
|
217,747 |
| 9 Apr 2020 |
GBX |
454.9 |
456.25 |
445.5045 |
452.725 |
452.725 |
+5.15 (+1.15%)
|
120,120 |
| 8 Apr 2020 |
GBX |
446.6 |
447.575 |
440.35 |
447.575 |
447.575 |
-0.05 (-0.01%)
|
158,284 |
| 7 Apr 2020 |
GBX |
453.6 |
454.6818 |
442.7 |
447.625 |
447.625 |
+7.5 (+1.70%)
|
123,555 |
| 6 Apr 2020 |
GBX |
444.9 |
444.9 |
427.3189 |
440.125 |
440.125 |
+16.375 (+3.86%)
|
72,670 |
| 3 Apr 2020 |
GBX |
425.75 |
428.1483 |
418.7741 |
423.75 |
423.75 |
-3.4 (-0.80%)
|
53,185 |
| 2 Apr 2020 |
GBX |
426.65 |
430.44 |
419.8078 |
427.15 |
427.15 |
+2.275 (+0.54%)
|
144,614 |
| 1 Apr 2020 |
GBX |
426.55 |
429.7 |
424.4279 |
424.875 |
424.875 |
-12.85 (-2.94%)
|
191,332 |
| 31 Mar 2020 |
GBX |
441 |
441.354 |
428.9601 |
437.725 |
437.725 |
+6.3 (+1.46%)
|
183,204 |
| 30 Mar 2020 |
GBX |
418.1 |
432.4 |
416.8 |
431.425 |
431.425 |
+7.125 (+1.68%)
|
199,273 |
| 27 Mar 2020 |
GBX |
430.45 |
433.4399 |
420.13 |
424.3 |
424.3 |
-11.125 (-2.55%)
|
91,272 |
| 26 Mar 2020 |
GBX |
420.9 |
436.598 |
410.1841 |
435.425 |
435.425 |
+9.95 (+2.34%)
|
37,297 |
| 25 Mar 2020 |
GBX |
435.7 |
436.136 |
412.214 |
425.475 |
425.475 |
+12.675 (+3.07%)
|
138,778 |
| 24 Mar 2020 |
GBX |
402.1 |
412.8 |
398.144 |
412.8 |
412.8 |
+31 (+8.12%)
|
97,491 |
| 23 Mar 2020 |
GBX |
377.1 |
394.5 |
376.842 |
381.8 |
381.8 |
-13.975 (-3.53%)
|
243,474 |
| 20 Mar 2020 |
GBX |
400 |
412.3 |
395.775 |
395.775 |
395.775 |
+6.35 (+1.63%)
|
274,048 |
| 19 Mar 2020 |
GBX |
376 |
389.425 |
371.4066 |
389.425 |
389.425 |
+15.375 (+4.11%)
|
55,259 |
| 18 Mar 2020 |
GBX |
377.95 |
382.9 |
370.7797 |
374.05 |
374.05 |
-16.125 (-4.13%)
|
189,755 |
| 17 Mar 2020 |
GBX |
393.25 |
393.25 |
374.85 |
390.175 |
390.175 |
+9.65 (+2.54%)
|
90,715 |
| 16 Mar 2020 |
GBX |
382.2 |
382.2 |
358.3961 |
380.525 |
380.525 |
-19.2 (-4.80%)
|
32,275 |
