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 |
| 12 Aug 2019 |
GBX |
505.2 |
506.4 |
498.5 |
499.075 |
499.075 |
-1.325 (-0.26%)
|
57,803 |
| 9 Aug 2019 |
GBX |
502.8 |
503.992 |
500.4 |
500.4 |
500.4 |
-3.95 (-0.78%)
|
24,524 |
| 8 Aug 2019 |
GBX |
499.55 |
504.892 |
499.55 |
504.35 |
504.35 |
+9.075 (+1.83%)
|
44,767 |
| 7 Aug 2019 |
GBX |
497.15 |
500.2 |
494.3 |
495.275 |
495.275 |
+0.675 (+0.14%)
|
49,642 |
| 6 Aug 2019 |
GBX |
498.7 |
499.7463 |
493.65 |
494.6 |
494.6 |
-1.7 (-0.34%)
|
23,494 |
| 5 Aug 2019 |
GBX |
503.2 |
503.2 |
496.3 |
496.3 |
496.3 |
-10.95 (-2.16%)
|
31,631 |
| 2 Aug 2019 |
GBX |
510.2 |
512.385 |
506.9 |
507.25 |
507.25 |
-12.75 (-2.45%)
|
33,945 |
| 1 Aug 2019 |
GBX |
516 |
520 |
516 |
520 |
520 |
-3.55 (-0.68%)
|
16,689 |
| 31 Jul 2019 |
GBX |
522.3 |
524.2 |
522.1 |
523.55 |
523.55 |
+0.9 (+0.17%)
|
45,753 |
| 30 Jul 2019 |
GBX |
526.5 |
530.954 |
522 |
522.65 |
522.65 |
-8.45 (-1.59%)
|
12,485 |
| 29 Jul 2019 |
GBX |
531.2 |
532.2 |
529.1559 |
531.1 |
531.1 |
+0.5 (+0.09%)
|
7,028 |
| 26 Jul 2019 |
GBX |
531.2 |
531.4856 |
530.6 |
530.6 |
530.6 |
+1.3 (+0.25%)
|
4,079 |
| 25 Jul 2019 |
GBX |
533 |
536.3856 |
527.4492 |
529.3 |
529.3 |
-1.7 (-0.32%)
|
204,772 |
| 24 Jul 2019 |
GBX |
529.9 |
532.3 |
528.864 |
531 |
531 |
-0.4 (-0.08%)
|
10,976 |
| 23 Jul 2019 |
GBX |
528.6 |
532.8 |
528.3 |
531.4 |
531.4 |
+5.75 (+1.09%)
|
21,309 |
| 22 Jul 2019 |
GBX |
523.5 |
526.0142 |
523.5 |
525.65 |
525.65 |
+1.1 (+0.21%)
|
18,712 |
| 19 Jul 2019 |
GBX |
527.1 |
528.7999 |
523.6923 |
524.55 |
524.55 |
-0.7 (-0.13%)
|
50,690 |
| 18 Jul 2019 |
GBX |
525 |
526.8285 |
523.0515 |
525.25 |
525.25 |
-1.35 (-0.26%)
|
38,087 |
| 17 Jul 2019 |
GBX |
528.9 |
529.9285 |
526.6 |
526.6 |
526.6 |
-1.8 (-0.34%)
|
15,837 |
| 16 Jul 2019 |
GBX |
526.465 |
528.8528 |
526.465 |
528.4 |
528.4 |
+1.65 (+0.31%)
|
1,309 |
| 15 Jul 2019 |
GBX |
527.0428 |
527.3142 |
524.041 |
526.75 |
526.75 |
+2.35 (+0.45%)
|
7,719 |
| 12 Jul 2019 |
GBX |
525.2 |
526.1999 |
524.234 |
524.4 |
524.4 |
-0.95 (-0.18%)
|
11,582 |
| 11 Jul 2019 |
GBX |
525.3 |
527.7295 |
524.496 |
525.35 |
525.35 |
-1.7 (-0.32%)
|
13,869 |
| 10 Jul 2019 |
GBX |
525.6 |
528.6393 |
525.32 |
527.05 |
527.05 |
+0.9 (+0.17%)
|
35,647 |
| 9 Jul 2019 |
GBX |
524.9 |
527.779 |
524.9 |
526.15 |
526.15 |
-3.65 (-0.69%)
|
32,125 |
| 8 Jul 2019 |
GBX |
529.7 |
530.9 |
527.7 |
529.8 |
529.8 |
-0.2 (-0.04%)
|
47,145 |
| 5 Jul 2019 |
GBX |
531.7 |
532 |
528.7 |
530 |
530 |
-3.6 (-0.67%)
|
74,852 |
| 4 Jul 2019 |
GBX |
534.2 |
534.2 |
532.8619 |
533.6 |
533.6 |
+0.65 (+0.12%)
|
2,476 |
| 3 Jul 2019 |
GBX |
531.1 |
533 |
530.7534 |
532.95 |
532.95 |
+6.1 (+1.16%)
|
55,064 |
| 2 Jul 2019 |
GBX |
529.8 |
529.8 |
526.3 |
526.85 |
526.85 |
-0.5 (-0.09%)
|
75,776 |
