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 May 2019 |
GBX |
514.8 |
514.9082 |
511.3373 |
513.9 |
513.9 |
-1.2 (-0.23%)
|
46,742 |
| 16 May 2019 |
GBX |
511.1 |
515.4 |
505.6327 |
515.1 |
515.1 |
+7.55 (+1.49%)
|
66,332 |
| 15 May 2019 |
GBX |
504.3 |
507.5816 |
501.8601 |
507.55 |
507.55 |
+3.3 (+0.65%)
|
44,945 |
| 14 May 2019 |
GBX |
503.7 |
505.4 |
501.8 |
504.25 |
504.25 |
+5.7 (+1.14%)
|
16,812 |
| 13 May 2019 |
GBX |
503.1 |
503.9122 |
497.4 |
498.55 |
498.55 |
-8.6 (-1.70%)
|
50,448 |
| 10 May 2019 |
GBX |
508.6 |
510.3 |
506.2 |
507.15 |
507.15 |
+2.5 (+0.50%)
|
17,831 |
| 9 May 2019 |
GBX |
509.6 |
509.904 |
503.7 |
504.65 |
504.65 |
-9.4 (-1.83%)
|
21,785 |
| 8 May 2019 |
GBX |
512.6 |
514.8 |
509.9706 |
514.05 |
514.05 |
+2.3 (+0.45%)
|
21,038 |
| 7 May 2019 |
GBX |
516.4 |
518.6 |
511.4 |
511.75 |
511.75 |
-9.9 (-1.90%)
|
58,959 |
| 3 May 2019 |
GBX |
523.2 |
524 |
521.65 |
521.65 |
521.65 |
+0.25 (+0.05%)
|
62,803 |
| 2 May 2019 |
GBX |
522.2 |
523.7 |
521.3425 |
521.4 |
521.4 |
-4.15 (-0.79%)
|
59,770 |
| 1 May 2019 |
GBX |
526.6 |
527.1 |
521.803 |
525.55 |
525.55 |
-2.45 (-0.46%)
|
182,809 |
| 30 Apr 2019 |
GBX |
525.7 |
528 |
525.1 |
528 |
528 |
+1.3 (+0.25%)
|
55,783 |
| 29 Apr 2019 |
GBX |
525.8 |
527.5 |
523.6082 |
526.7 |
526.7 |
+0.8 (+0.15%)
|
13,427 |
| 26 Apr 2019 |
GBX |
526.8 |
526.8 |
523 |
525.9 |
525.9 |
+1.3 (+0.25%)
|
271,442 |
| 25 Apr 2019 |
GBX |
524.7 |
525.6 |
522.8 |
524.6 |
524.6 |
-0.2 (-0.04%)
|
284,312 |
| 24 Apr 2019 |
GBX |
523.4 |
526.5 |
523.4 |
524.8 |
524.8 |
-0.4 (-0.08%)
|
29,881 |
| 23 Apr 2019 |
GBX |
522.4 |
525.2 |
521.3 |
525.2 |
525.2 |
+1.4 (+0.27%)
|
14,229 |
| 18 Apr 2019 |
GBX |
523.2 |
525 |
521.205 |
523.8 |
523.8 |
+1.5 (+0.29%)
|
68,356 |
| 17 Apr 2019 |
GBX |
520.6 |
522.3 |
520.0939 |
522.3 |
522.3 |
+2.8 (+0.54%)
|
42,880 |
| 16 Apr 2019 |
GBX |
521.2 |
521.3 |
517.8939 |
519.5 |
519.5 |
+1 (+0.19%)
|
45,606 |
| 15 Apr 2019 |
GBX |
516.7 |
519.7 |
516.7 |
518.5 |
518.5 |
+1.3 (+0.25%)
|
55,578 |
| 12 Apr 2019 |
GBX |
515.3 |
517.9 |
515.3 |
517.2 |
517.2 |
+0.85 (+0.16%)
|
134,079 |
| 11 Apr 2019 |
GBX |
513.9 |
516.738 |
513.072 |
516.35 |
516.35 |
+1.55 (+0.30%)
|
27,048 |
| 10 Apr 2019 |
GBX |
512.8 |
515.1861 |
512.2559 |
514.8 |
514.8 |
+2.5 (+0.49%)
|
57,547 |
| 9 Apr 2019 |
GBX |
514.4 |
517.3 |
512.3 |
512.3 |
512.3 |
-2.35 (-0.46%)
|
97,907 |
| 8 Apr 2019 |
GBX |
515.2 |
515.764 |
514.285 |
514.65 |
514.65 |
-1.2 (-0.23%)
|
176,173 |
| 5 Apr 2019 |
GBX |
515.5 |
517.3 |
513.7338 |
515.85 |
515.85 |
+0.75 (+0.15%)
|
145,489 |
| 4 Apr 2019 |
GBX |
514.2 |
516.3 |
512.8 |
515.1 |
515.1 |
+0.2 (+0.04%)
|
55,714 |
| 3 Apr 2019 |
GBX |
512.5 |
515.5 |
512 |
514.9 |
514.9 |
+4.8 (+0.94%)
|
95,488 |
