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 |
| 5 Nov 2019 |
GBX |
543.8 |
545.135 |
543.8 |
544.4 |
544.4 |
-0.2 (-0.04%)
|
20,320 |
| 4 Nov 2019 |
GBX |
541.236 |
545.724 |
541.236 |
544.6 |
544.6 |
+6 (+1.11%)
|
62,119 |
| 1 Nov 2019 |
GBX |
537.3 |
539.5 |
536.3634 |
538.6 |
538.6 |
+2.75 (+0.51%)
|
15,025 |
| 31 Oct 2019 |
GBX |
537.9 |
537.9 |
535.8 |
535.85 |
535.85 |
-1.5 (-0.28%)
|
72,266 |
| 30 Oct 2019 |
GBX |
536.7 |
538.0563 |
535.2 |
537.35 |
537.35 |
-0.3 (-0.06%)
|
176,774 |
| 29 Oct 2019 |
GBX |
537.1 |
538.8579 |
535.31 |
537.65 |
537.65 |
0.0 (0.0%)
|
10,607 |
| 28 Oct 2019 |
GBX |
536.5 |
538.7 |
535.8 |
537.65 |
537.65 |
+1.7 (+0.32%)
|
15,695 |
| 25 Oct 2019 |
GBX |
535.066 |
536.135 |
535.066 |
535.95 |
535.95 |
+1.8 (+0.34%)
|
7,485 |
| 24 Oct 2019 |
GBX |
533.6 |
535.3 |
533.6 |
534.15 |
534.15 |
+2.75 (+0.52%)
|
12,891 |
| 23 Oct 2019 |
GBX |
530.6 |
532.2 |
529.8 |
531.4 |
531.4 |
-0.45 (-0.08%)
|
9,193 |
| 22 Oct 2019 |
GBX |
530.8 |
532.5 |
530.7 |
531.85 |
531.85 |
+0.75 (+0.14%)
|
84,344 |
| 21 Oct 2019 |
GBX |
530.3 |
531.968 |
529.946 |
531.1 |
531.1 |
+1.95 (+0.37%)
|
39,976 |
| 18 Oct 2019 |
GBX |
530 |
530.835 |
528.029 |
529.15 |
529.15 |
-2.3 (-0.43%)
|
25,687 |
| 17 Oct 2019 |
GBX |
531.9 |
535.134 |
531.2 |
531.45 |
531.45 |
-0.85 (-0.16%)
|
57,103 |
| 16 Oct 2019 |
GBX |
531 |
534.2 |
530.7 |
532.3 |
532.3 |
-0.4 (-0.08%)
|
74,343 |
| 15 Oct 2019 |
GBX |
528.4 |
533.2 |
527.768 |
532.7 |
532.7 |
+5.7 (+1.08%)
|
75,144 |
| 14 Oct 2019 |
GBX |
525.3 |
527.5 |
522.9 |
527 |
527 |
-0.05 (-0.01%)
|
92,255 |
| 11 Oct 2019 |
GBX |
520.2 |
527.05 |
520.2 |
527.05 |
527.05 |
+7.4 (+1.42%)
|
132,983 |
| 10 Oct 2019 |
GBX |
515.6 |
519.65 |
512.2 |
519.65 |
519.65 |
+5.8 (+1.13%)
|
110,810 |
| 9 Oct 2019 |
GBX |
516 |
516.1 |
512.936 |
513.85 |
513.85 |
+2.15 (+0.42%)
|
89,937 |
| 8 Oct 2019 |
GBX |
516.4 |
516.4 |
510.732 |
511.7 |
511.7 |
-5.3 (-1.03%)
|
325,620 |
| 7 Oct 2019 |
GBX |
516.5 |
517.301 |
513.499 |
517 |
517 |
+3.9 (+0.76%)
|
41,973 |
| 4 Oct 2019 |
GBX |
511.5 |
513.5 |
510.8 |
513.1 |
513.1 |
+3.75 (+0.74%)
|
217,525 |
| 3 Oct 2019 |
GBX |
511 |
511.368 |
509.35 |
509.35 |
509.35 |
-0.4 (-0.08%)
|
42,493 |
| 2 Oct 2019 |
GBX |
515.1 |
517.168 |
509.7 |
509.75 |
509.75 |
-12.65 (-2.42%)
|
194,438 |
| 1 Oct 2019 |
GBX |
530.3 |
530.3 |
522.4 |
522.4 |
522.4 |
-5.7 (-1.08%)
|
29,305 |
| 30 Sep 2019 |
GBX |
526.8 |
528.4 |
525.2481 |
528.1 |
528.1 |
+2.15 (+0.41%)
|
10,439 |
| 27 Sep 2019 |
GBX |
524 |
526.3 |
524 |
525.95 |
525.95 |
+2.25 (+0.43%)
|
10,467 |
| 26 Sep 2019 |
GBX |
524.068 |
524.479 |
523.2904 |
523.7 |
523.7 |
+4.05 (+0.78%)
|
19,237 |
| 25 Sep 2019 |
GBX |
518.668 |
520.335 |
518.668 |
519.65 |
519.65 |
-3.65 (-0.70%)
|
2,150 |
