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 |
| 24 Sep 2019 |
GBX |
524.5 |
525.668 |
523.3 |
523.3 |
523.3 |
-1.25 (-0.24%)
|
13,810 |
| 23 Sep 2019 |
GBX |
528.8 |
528.8 |
523.4742 |
524.55 |
524.55 |
-5.45 (-1.03%)
|
90,059 |
| 20 Sep 2019 |
GBX |
528.8 |
530.323 |
528.7988 |
530 |
530 |
+1.35 (+0.26%)
|
13,404 |
| 19 Sep 2019 |
GBX |
527.1 |
529 |
527 |
528.65 |
528.65 |
+2.55 (+0.48%)
|
22,845 |
| 18 Sep 2019 |
GBX |
524.9 |
526.4 |
524.9 |
526.1 |
526.1 |
+0.9 (+0.17%)
|
19,834 |
| 17 Sep 2019 |
GBX |
525.501 |
525.534 |
524.301 |
525.2 |
525.2 |
-0.9 (-0.17%)
|
7,613 |
| 16 Sep 2019 |
GBX |
526.2 |
526.7 |
525.135 |
526.1 |
526.1 |
-2.35 (-0.44%)
|
40,869 |
| 13 Sep 2019 |
GBX |
529.3 |
530.6 |
527.1 |
528.45 |
528.45 |
+0.45 (+0.09%)
|
18,724 |
| 12 Sep 2019 |
GBX |
529.392 |
530.203 |
526.327 |
528 |
528 |
+2.55 (+0.49%)
|
26,460 |
| 11 Sep 2019 |
GBX |
525.9 |
526.4 |
524.418 |
525.45 |
525.45 |
+2.9 (+0.55%)
|
24,545 |
| 10 Sep 2019 |
GBX |
521.2 |
523.4 |
520.4 |
522.55 |
522.55 |
-0.8 (-0.15%)
|
2,965 |
| 9 Sep 2019 |
GBX |
523 |
524 |
523 |
523.35 |
523.35 |
-0.2 (-0.04%)
|
23,077 |
| 6 Sep 2019 |
GBX |
519.9 |
523.6 |
519.8 |
523.55 |
523.55 |
+3.5 (+0.67%)
|
139,894 |
| 5 Sep 2019 |
GBX |
517.3 |
521.1 |
517.3 |
520.05 |
520.05 |
+3.9 (+0.76%)
|
36,138 |
| 4 Sep 2019 |
GBX |
515.2 |
518.6 |
515 |
516.15 |
516.15 |
+4.35 (+0.85%)
|
101,747 |
| 3 Sep 2019 |
GBX |
512 |
513.2 |
511 |
511.8 |
511.8 |
-2.65 (-0.52%)
|
32,948 |
| 2 Sep 2019 |
GBX |
513.3 |
516.7 |
512.9 |
514.45 |
514.45 |
+3.7 (+0.72%)
|
86,367 |
| 30 Aug 2019 |
GBX |
511.5 |
514.335 |
508.4991 |
510.75 |
510.75 |
+2.1 (+0.41%)
|
33,224 |
| 29 Aug 2019 |
GBX |
505.6 |
510.8 |
505.6 |
508.65 |
508.65 |
+5.85 (+1.16%)
|
11,016 |
| 28 Aug 2019 |
GBX |
501.7 |
503.8 |
499 |
502.8 |
502.8 |
-0.8 (-0.16%)
|
38,472 |
| 27 Aug 2019 |
GBX |
502.9 |
503.8 |
500.412 |
503.6 |
503.6 |
+2.85 (+0.57%)
|
19,213 |
| 23 Aug 2019 |
GBX |
507.6 |
507.968 |
500.4 |
500.75 |
500.75 |
-2.8 (-0.56%)
|
26,393 |
| 22 Aug 2019 |
GBX |
506.8 |
506.9 |
503.3 |
503.55 |
503.55 |
-3.45 (-0.68%)
|
16,989 |
| 21 Aug 2019 |
GBX |
505.8 |
508.3 |
500.781 |
507 |
507 |
+7.025 (+1.41%)
|
54,861 |
| 20 Aug 2019 |
GBX |
503.3 |
504.868 |
499.975 |
499.975 |
499.975 |
-3.775 (-0.75%)
|
24,722 |
| 19 Aug 2019 |
GBX |
501.2 |
503.75 |
500.968 |
503.75 |
503.75 |
+5.95 (+1.20%)
|
6,222 |
| 16 Aug 2019 |
GBX |
495.85 |
497.8 |
493.854 |
497.8 |
497.8 |
+6.9 (+1.41%)
|
12,620 |
| 15 Aug 2019 |
GBX |
493.35 |
493.72 |
485.05 |
490.9 |
490.9 |
-0.9 (-0.18%)
|
67,202 |
| 14 Aug 2019 |
GBX |
501 |
502.2 |
490.5925 |
491.8 |
491.8 |
-10.2 (-2.03%)
|
37,407 |
| 13 Aug 2019 |
GBX |
495.1 |
503.5 |
494.45 |
502 |
502 |
+2.925 (+0.59%)
|
50,671 |
