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 |
| 17 Dec 2019 |
GBX |
558.4 |
558.8 |
556.1123 |
556.95 |
556.95 |
-1.75 (-0.31%)
|
43,913 |
| 16 Dec 2019 |
GBX |
557.1 |
560.2 |
557.1 |
558.7 |
558.7 |
+5.8 (+1.05%)
|
62,344 |
| 13 Dec 2019 |
GBX |
554.7 |
559.3089 |
552.9 |
552.9 |
552.9 |
+2.55 (+0.46%)
|
178,834 |
| 12 Dec 2019 |
GBX |
547.5 |
552.4029 |
546.2 |
550.35 |
550.35 |
+3.45 (+0.63%)
|
83,380 |
| 11 Dec 2019 |
GBX |
545.9 |
547.6 |
544 |
546.9 |
546.9 |
+1.5 (+0.28%)
|
39,952 |
| 10 Dec 2019 |
GBX |
544.6 |
545.4 |
541.2 |
545.4 |
545.4 |
-1.25 (-0.23%)
|
13,891 |
| 9 Dec 2019 |
GBX |
548.1674 |
548.3789 |
546.65 |
546.65 |
546.65 |
-1.95 (-0.36%)
|
35,778 |
| 6 Dec 2019 |
GBX |
545.6 |
549.4 |
543.8081 |
548.6 |
548.6 |
+4.5 (+0.83%)
|
99,540 |
| 5 Dec 2019 |
GBX |
546.4 |
549.3 |
542.6 |
544.1 |
544.1 |
-0.45 (-0.08%)
|
233,269 |
| 4 Dec 2019 |
GBX |
544.1 |
545.7239 |
542.8837 |
544.55 |
544.55 |
+6.15 (+1.14%)
|
78,610 |
| 3 Dec 2019 |
GBX |
540.9 |
542.7 |
537.1143 |
538.4 |
538.4 |
-3.4 (-0.63%)
|
34,240 |
| 2 Dec 2019 |
GBX |
552.7 |
555 |
541.8 |
541.8 |
541.8 |
-8.1 (-1.47%)
|
41,231 |
| 29 Nov 2019 |
GBX |
549.6 |
552.8 |
549.6 |
549.9 |
549.9 |
-1.3 (-0.24%)
|
26,444 |
| 28 Nov 2019 |
GBX |
551.6 |
552.7 |
550.6 |
551.2 |
551.2 |
-0.1 (-0.02%)
|
91,231 |
| 27 Nov 2019 |
GBX |
551.5 |
553.5915 |
551.0105 |
551.3 |
551.3 |
-0.75 (-0.14%)
|
29,011 |
| 26 Nov 2019 |
GBX |
549.4 |
552.05 |
549.4 |
552.05 |
552.05 |
+2.6 (+0.47%)
|
33,006 |
| 25 Nov 2019 |
GBX |
549.6679 |
549.784 |
549.45 |
549.45 |
549.45 |
+3.75 (+0.69%)
|
4,994 |
| 22 Nov 2019 |
GBX |
547.7 |
548 |
542.7901 |
545.7 |
545.7 |
+0.8 (+0.15%)
|
49,804 |
| 21 Nov 2019 |
GBX |
542.2 |
545.6 |
542.2 |
544.9 |
544.9 |
-2.3 (-0.42%)
|
79,470 |
| 20 Nov 2019 |
GBX |
542.7 |
547.2 |
542.6 |
547.2 |
547.2 |
-0.5 (-0.09%)
|
10,775 |
| 19 Nov 2019 |
GBX |
549 |
552.2799 |
547.4 |
547.7 |
547.7 |
-0.75 (-0.14%)
|
102,477 |
| 18 Nov 2019 |
GBX |
546.5 |
549.5 |
546.4701 |
548.45 |
548.45 |
+0.05 (+0.01%)
|
69,797 |
| 15 Nov 2019 |
GBX |
547.2999 |
548.4 |
547.2999 |
548.4 |
548.4 |
+2.95 (+0.54%)
|
61,426 |
| 14 Nov 2019 |
GBX |
547.3 |
547.4 |
545.45 |
545.45 |
545.45 |
-2.55 (-0.47%)
|
19,706 |
| 13 Nov 2019 |
GBX |
547.7 |
548 |
545.7097 |
548 |
548 |
-2.6 (-0.47%)
|
4,545 |
| 12 Nov 2019 |
GBX |
548.5 |
550.9 |
546.84 |
550.6 |
550.6 |
+2.9 (+0.53%)
|
171,638 |
| 11 Nov 2019 |
GBX |
548.2 |
548.7 |
546.8 |
547.7 |
547.7 |
0.0 (0.0%)
|
10,945 |
| 8 Nov 2019 |
GBX |
547.8 |
548.279 |
546.487 |
547.7 |
547.7 |
-0.85 (-0.15%)
|
11,574 |
| 7 Nov 2019 |
GBX |
547.2 |
549.3 |
547.2 |
548.55 |
548.55 |
+2.85 (+0.52%)
|
42,245 |
| 6 Nov 2019 |
GBX |
546.3 |
546.646 |
544.668 |
545.7 |
545.7 |
+1.3 (+0.24%)
|
85,024 |
