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 |
| 31 Jan 2020 |
GBX |
561 |
561 |
551.8 |
551.8 |
551.8 |
-5.05 (-0.91%)
|
29,765 |
| 30 Jan 2020 |
GBX |
560.5 |
562.7 |
556.85 |
556.85 |
556.85 |
-6.95 (-1.23%)
|
101,085 |
| 29 Jan 2020 |
GBX |
564 |
565.4 |
563.6 |
563.8 |
563.8 |
+3 (+0.53%)
|
6,056 |
| 28 Jan 2020 |
GBX |
559.7 |
560.8 |
557.3449 |
560.8 |
560.8 |
+5.75 (+1.04%)
|
25,017 |
| 27 Jan 2020 |
GBX |
556.9551 |
556.9551 |
553.9551 |
555.05 |
555.05 |
-12.65 (-2.23%)
|
43,123 |
| 24 Jan 2020 |
GBX |
569.7 |
570.5499 |
567.0551 |
567.7 |
567.7 |
+4.7 (+0.83%)
|
44,573 |
| 23 Jan 2020 |
GBX |
565.7 |
567.3999 |
562.6 |
563 |
563 |
-4.05 (-0.71%)
|
28,216 |
| 22 Jan 2020 |
GBX |
567.3 |
569.3299 |
567.05 |
567.05 |
567.05 |
-1.55 (-0.27%)
|
7,106 |
| 21 Jan 2020 |
GBX |
565.9 |
569.8 |
565.0551 |
568.6 |
568.6 |
-2 (-0.35%)
|
18,358 |
| 20 Jan 2020 |
GBX |
570.5 |
570.8 |
568.6041 |
570.6 |
570.6 |
+1.1 (+0.19%)
|
13,616 |
| 17 Jan 2020 |
GBX |
568 |
571.1 |
568 |
569.5 |
569.5 |
+5.2 (+0.92%)
|
23,724 |
| 16 Jan 2020 |
GBX |
564.6 |
565.4 |
562.0929 |
564.3 |
564.3 |
+1.4 (+0.25%)
|
31,954 |
| 15 Jan 2020 |
GBX |
563.5 |
563.9 |
562.9 |
562.9 |
562.9 |
+0.7 (+0.12%)
|
35,565 |
| 14 Jan 2020 |
GBX |
562.6 |
566 |
558.1612 |
562.2 |
562.2 |
-0.9 (-0.16%)
|
84,529 |
| 13 Jan 2020 |
GBX |
565.3 |
565.4 |
562.6 |
563.1 |
563.1 |
+0.15 (+0.03%)
|
91,297 |
| 10 Jan 2020 |
GBX |
564.8 |
565.1379 |
562.95 |
562.95 |
562.95 |
-0.3 (-0.05%)
|
53,819 |
| 9 Jan 2020 |
GBX |
566.6 |
566.8 |
562.5 |
563.25 |
563.25 |
+2.05 (+0.37%)
|
36,371 |
| 8 Jan 2020 |
GBX |
558.2 |
562.1 |
558.1 |
561.2 |
561.2 |
+0.45 (+0.08%)
|
56,756 |
| 7 Jan 2020 |
GBX |
559.5201 |
563.2931 |
559.5201 |
560.75 |
560.75 |
+2.3 (+0.41%)
|
19,247 |
| 6 Jan 2020 |
GBX |
556.3 |
558.9117 |
554.7 |
558.45 |
558.45 |
-2.55 (-0.45%)
|
33,936 |
| 3 Jan 2020 |
GBX |
561.7 |
562.3 |
558.2551 |
561 |
561 |
-3.75 (-0.66%)
|
35,623 |
| 2 Jan 2020 |
GBX |
562.5359 |
565.1249 |
562.2551 |
564.75 |
564.75 |
+9.35 (+1.68%)
|
5,392 |
| 31 Dec 2019 |
GBX |
557.1589 |
557.1589 |
555.1449 |
555.4 |
555.4 |
-1.4 (-0.25%)
|
153 |
| 30 Dec 2019 |
GBX |
560 |
562.5359 |
556.8 |
556.8 |
556.8 |
-5.9 (-1.05%)
|
7,038 |
| 27 Dec 2019 |
GBX |
564.4 |
565.5 |
562.7 |
562.7 |
562.7 |
+0.15 (+0.03%)
|
12,045 |
| 24 Dec 2019 |
GBX |
564.2249 |
564.2249 |
562.55 |
562.55 |
562.55 |
-0.6 (-0.11%)
|
13,350 |
| 23 Dec 2019 |
GBX |
562.5 |
563.15 |
561.1531 |
563.15 |
563.15 |
+1.9 (+0.34%)
|
26,333 |
| 20 Dec 2019 |
GBX |
557.7 |
561.8459 |
557.1449 |
561.25 |
561.25 |
+3.65 (+0.65%)
|
98,251 |
| 19 Dec 2019 |
GBX |
554.4 |
557.7 |
554.4 |
557.6 |
557.6 |
+1.05 (+0.19%)
|
35,260 |
| 18 Dec 2019 |
GBX |
558.5 |
559.7199 |
555.0183 |
556.55 |
556.55 |
-0.4 (-0.07%)
|
43,015 |
