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 |
| 1 Jul 2019 |
GBX |
526.8 |
528.735 |
526.5 |
527.35 |
527.35 |
+3.95 (+0.75%)
|
86,707 |
| 28 Jun 2019 |
GBX |
520.7 |
523.7461 |
519.8 |
523.4 |
523.4 |
+3.6 (+0.69%)
|
33,941 |
| 27 Jun 2019 |
GBX |
519 |
520.6208 |
519 |
519.8 |
519.8 |
+1.15 (+0.22%)
|
16,255 |
| 26 Jun 2019 |
GBX |
518.3 |
521.228 |
517.6809 |
518.65 |
518.65 |
-1.45 (-0.28%)
|
30,442 |
| 25 Jun 2019 |
GBX |
520.5 |
520.5 |
518.8 |
520.1 |
520.1 |
-0.4 (-0.08%)
|
20,087 |
| 24 Jun 2019 |
GBX |
523.5 |
523.5 |
519.5 |
520.5 |
520.5 |
-0.55 (-0.11%)
|
10,084 |
| 21 Jun 2019 |
GBX |
523.9 |
524.9 |
521.05 |
521.05 |
521.05 |
-3.2 (-0.61%)
|
84,628 |
| 20 Jun 2019 |
GBX |
525.4 |
526.2 |
523.5 |
524.25 |
524.25 |
+2.55 (+0.49%)
|
42,608 |
| 19 Jun 2019 |
GBX |
521.9 |
522.0022 |
520.0809 |
521.7 |
521.7 |
+0.4 (+0.08%)
|
57,351 |
| 18 Jun 2019 |
GBX |
512.2 |
521.924 |
510.548 |
521.3 |
521.3 |
+8.45 (+1.65%)
|
37,843 |
| 17 Jun 2019 |
GBX |
511.7 |
513.495 |
511.7 |
512.85 |
512.85 |
+0.4 (+0.08%)
|
40,126 |
| 14 Jun 2019 |
GBX |
512.5 |
512.7 |
511.4 |
512.45 |
512.45 |
-1.8 (-0.35%)
|
12,414 |
| 13 Jun 2019 |
GBX |
514.9 |
516 |
513.6412 |
514.25 |
514.25 |
+0.55 (+0.11%)
|
50,781 |
| 12 Jun 2019 |
GBX |
513.1 |
514.4 |
512.4 |
513.7 |
513.7 |
-1.4 (-0.27%)
|
54,830 |
| 11 Jun 2019 |
GBX |
512.8 |
516.6 |
512.7 |
515.1 |
515.1 |
+3.2 (+0.63%)
|
55,972 |
| 10 Jun 2019 |
GBX |
511 |
512.7 |
507.1585 |
511.9 |
511.9 |
+2.65 (+0.52%)
|
77,376 |
| 7 Jun 2019 |
GBX |
503.8 |
510.2 |
503.8 |
509.25 |
509.25 |
+5.25 (+1.04%)
|
283,394 |
| 6 Jun 2019 |
GBX |
509.2 |
509.7624 |
504 |
504 |
504 |
-2.25 (-0.44%)
|
155,077 |
| 5 Jun 2019 |
GBX |
505.5 |
506.4859 |
504.5 |
506.25 |
506.25 |
+1.95 (+0.39%)
|
73,706 |
| 4 Jun 2019 |
GBX |
501.2 |
504.3 |
500.96 |
504.3 |
504.3 |
+4.025 (+0.80%)
|
11,435 |
| 3 Jun 2019 |
GBX |
492.7 |
500.3 |
492.7 |
500.275 |
500.275 |
+2.275 (+0.46%)
|
21,941 |
| 31 May 2019 |
GBX |
496.2 |
498.275 |
494.6 |
498 |
498 |
-4.85 (-0.96%)
|
93,181 |
| 30 May 2019 |
GBX |
502.2 |
503.4 |
501.6222 |
502.85 |
502.85 |
+3.125 (+0.63%)
|
26,300 |
| 29 May 2019 |
GBX |
500.9 |
502.5157 |
499.725 |
499.725 |
499.725 |
-7.825 (-1.54%)
|
40,335 |
| 28 May 2019 |
GBX |
509 |
509.9046 |
504.6523 |
507.55 |
507.55 |
+0.25 (+0.05%)
|
69,587 |
| 24 May 2019 |
GBX |
508.7 |
508.9 |
504.9 |
507.3 |
507.3 |
+3.15 (+0.62%)
|
23,499 |
| 23 May 2019 |
GBX |
505.9 |
505.9 |
503.0523 |
504.15 |
504.15 |
-6.5 (-1.27%)
|
109,975 |
| 22 May 2019 |
GBX |
512.1 |
513.09 |
510.4 |
510.65 |
510.65 |
+0.4 (+0.08%)
|
19,324 |
| 21 May 2019 |
GBX |
511 |
511.52 |
509.3787 |
510.25 |
510.25 |
+3.1 (+0.61%)
|
37,104 |
| 20 May 2019 |
GBX |
513.5 |
513.9209 |
507.0373 |
507.15 |
507.15 |
-6.75 (-1.31%)
|
24,395 |
