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 |
| 13 Mar 2020 |
GBX |
414.1 |
429.5621 |
399.0799 |
399.725 |
399.725 |
-0.475 (-0.12%)
|
67,580 |
| 12 Mar 2020 |
GBX |
428.35 |
428.35 |
396.6221 |
400.2 |
400.2 |
-50.9 (-11.28%)
|
19,093 |
| 11 Mar 2020 |
GBX |
461.4 |
465.5 |
450.55 |
451.1 |
451.1 |
-4.225 (-0.93%)
|
121,045 |
| 10 Mar 2020 |
GBX |
468.1 |
477.05 |
455.325 |
455.325 |
455.325 |
-7.1 (-1.54%)
|
60,112 |
| 9 Mar 2020 |
GBX |
463.6 |
468.8 |
459.85 |
462.425 |
462.425 |
-35.425 (-7.12%)
|
76,851 |
| 6 Mar 2020 |
GBX |
503.4 |
503.4 |
495.7681 |
497.85 |
497.85 |
-19.05 (-3.69%)
|
170,068 |
| 5 Mar 2020 |
GBX |
517.8 |
524.8721 |
515.6 |
516.9 |
516.9 |
-7.1 (-1.35%)
|
78,948 |
| 4 Mar 2020 |
GBX |
523.9 |
528.1 |
521.3812 |
524 |
524 |
+8.05 (+1.56%)
|
197,088 |
| 3 Mar 2020 |
GBX |
524.8 |
525.0337 |
515.95 |
515.95 |
515.95 |
+5.15 (+1.01%)
|
83,282 |
| 2 Mar 2020 |
GBX |
519.7 |
519.7 |
502.9399 |
510.8 |
510.8 |
+4.1 (+0.81%)
|
58,320 |
| 28 Feb 2020 |
GBX |
507.7 |
512.4 |
501.6 |
506.7 |
506.7 |
-19.85 (-3.77%)
|
111,444 |
| 27 Feb 2020 |
GBX |
536.1 |
536.8199 |
521.4 |
526.55 |
526.55 |
-19.5 (-3.57%)
|
59,037 |
| 26 Feb 2020 |
GBX |
535.7 |
546.05 |
533.9653 |
546.05 |
546.05 |
+2.5 (+0.46%)
|
202,321 |
| 25 Feb 2020 |
GBX |
554.6 |
555.5 |
543.55 |
543.55 |
543.55 |
-10.15 (-1.83%)
|
170,408 |
| 24 Feb 2020 |
GBX |
557.7 |
561.6014 |
552.2609 |
553.7 |
553.7 |
-21.85 (-3.80%)
|
103,290 |
| 21 Feb 2020 |
GBX |
579.3 |
579.3 |
573.3 |
575.55 |
575.55 |
-5.15 (-0.89%)
|
2,678 |
| 20 Feb 2020 |
GBX |
582.9812 |
583.3299 |
580.7 |
580.7 |
580.7 |
-2.35 (-0.40%)
|
6,867 |
| 19 Feb 2020 |
GBX |
581 |
583.5 |
580.7 |
583.05 |
583.05 |
+4.45 (+0.77%)
|
141,807 |
| 18 Feb 2020 |
GBX |
578.7 |
578.7 |
578.2711 |
578.6 |
578.6 |
-2.6 (-0.45%)
|
15,795 |
| 17 Feb 2020 |
GBX |
580.6 |
581.3209 |
580.2 |
581.2 |
581.2 |
+1.65 (+0.28%)
|
15,115 |
| 14 Feb 2020 |
GBX |
580.1 |
581.0699 |
578.0539 |
579.55 |
579.55 |
+1.05 (+0.18%)
|
37,114 |
| 13 Feb 2020 |
GBX |
578.5 |
578.5 |
574.4919 |
578.5 |
578.5 |
-1.5 (-0.26%)
|
25,603 |
| 12 Feb 2020 |
GBX |
579.8 |
580.2 |
578.3 |
580 |
580 |
+2.15 (+0.37%)
|
22,851 |
| 11 Feb 2020 |
GBX |
576.6 |
577.85 |
575.1817 |
577.85 |
577.85 |
+5.2 (+0.91%)
|
18,482 |
| 10 Feb 2020 |
GBX |
572.6 |
572.9 |
569.1285 |
572.65 |
572.65 |
+0.3 (+0.05%)
|
131,045 |
| 7 Feb 2020 |
GBX |
573.5 |
574.1 |
571.4 |
572.35 |
572.35 |
-1.7 (-0.30%)
|
17,616 |
| 6 Feb 2020 |
GBX |
574.1 |
574.3 |
572.4 |
574.05 |
574.05 |
+3.35 (+0.59%)
|
71,648 |
| 5 Feb 2020 |
GBX |
563.7 |
570.7999 |
563.7 |
570.7 |
570.7 |
+8.85 (+1.58%)
|
83,357 |
| 4 Feb 2020 |
GBX |
553.2 |
561.85 |
553.2 |
561.85 |
561.85 |
+8 (+1.44%)
|
49,393 |
| 3 Feb 2020 |
GBX |
551.8 |
554.3 |
550 |
553.85 |
553.85 |
+2.05 (+0.37%)
|
116,051 |
