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 |
| 19 Feb 2019 |
GBX |
489 |
489.6 |
486.7899 |
488.65 |
488.65 |
-1.125 (-0.23%)
|
43,177 |
| 18 Feb 2019 |
GBX |
489 |
490.4936 |
488.139 |
489.775 |
489.775 |
+1.325 (+0.27%)
|
622,031 |
| 15 Feb 2019 |
GBX |
481.15 |
488.55 |
481.15 |
488.45 |
488.45 |
+6.2 (+1.29%)
|
80,420 |
| 14 Feb 2019 |
GBX |
484.45 |
486.401 |
481.5 |
482.25 |
482.25 |
-0.275 (-0.06%)
|
41,039 |
| 13 Feb 2019 |
GBX |
480.3 |
483 |
480.15 |
482.525 |
482.525 |
+2.05 (+0.43%)
|
43,459 |
| 12 Feb 2019 |
GBX |
479.65 |
480.9 |
479.65 |
480.475 |
480.475 |
+3.675 (+0.77%)
|
192,922 |
| 11 Feb 2019 |
GBX |
476.2 |
478.35 |
474.4 |
476.8 |
476.8 |
+4.175 (+0.88%)
|
62,559 |
| 8 Feb 2019 |
GBX |
475.15 |
476.0496 |
472.625 |
472.625 |
472.625 |
-3.65 (-0.77%)
|
22,880 |
| 7 Feb 2019 |
GBX |
484.05 |
484.05 |
476.275 |
476.275 |
476.275 |
-7.8 (-1.61%)
|
56,482 |
| 6 Feb 2019 |
GBX |
483.3 |
485.25 |
483.2022 |
484.075 |
484.075 |
+0.3 (+0.06%)
|
38,008 |
| 5 Feb 2019 |
GBX |
477 |
484.3 |
476.783 |
483.775 |
483.775 |
+7.7 (+1.62%)
|
93,217 |
| 4 Feb 2019 |
GBX |
475.2 |
477.3064 |
474.95 |
476.075 |
476.075 |
-0.7 (-0.15%)
|
100,971 |
| 1 Feb 2019 |
GBX |
476.2 |
477.2564 |
474.05 |
476.775 |
476.775 |
+1.475 (+0.31%)
|
53,635 |
| 31 Jan 2019 |
GBX |
477.35 |
478.7 |
472.2 |
475.3 |
475.3 |
-0.05 (-0.01%)
|
37,948 |
| 30 Jan 2019 |
GBX |
475.3 |
476.0503 |
474.1 |
475.35 |
475.35 |
+1.375 (+0.29%)
|
38,518 |
| 29 Jan 2019 |
GBX |
469.85 |
475.2595 |
469.85 |
473.975 |
473.975 |
+2.925 (+0.62%)
|
42,754 |
| 28 Jan 2019 |
GBX |
472.95 |
473.6058 |
470.859 |
471.05 |
471.05 |
-3.975 (-0.84%)
|
60,572 |
| 25 Jan 2019 |
GBX |
475.05 |
476.25 |
472.2 |
475.025 |
475.025 |
+3.65 (+0.77%)
|
141,536 |
| 24 Jan 2019 |
GBX |
470.8 |
472.741 |
469.3923 |
471.375 |
471.375 |
+1.775 (+0.38%)
|
91,455 |
| 23 Jan 2019 |
GBX |
467.5 |
472.6 |
467.1038 |
469.6 |
469.6 |
-0.05 (-0.01%)
|
82,612 |
| 22 Jan 2019 |
GBX |
469.1 |
472.419 |
468.4863 |
469.65 |
469.65 |
-2.25 (-0.48%)
|
38,616 |
| 21 Jan 2019 |
GBX |
471.65 |
473 |
470.95 |
471.9 |
471.9 |
-1.35 (-0.29%)
|
65,780 |
| 18 Jan 2019 |
GBX |
470.85 |
473.25 |
468.8383 |
473.25 |
473.25 |
+8 (+1.72%)
|
133,402 |
| 17 Jan 2019 |
GBX |
463.8 |
466.65 |
463.5393 |
465.25 |
465.25 |
+0.35 (+0.08%)
|
39,011 |
| 16 Jan 2019 |
GBX |
465 |
465.75 |
462.3228 |
464.9 |
464.9 |
+2.2 (+0.48%)
|
22,587 |
| 15 Jan 2019 |
GBX |
463.6 |
463.705 |
459.6525 |
462.7 |
462.7 |
+2.725 (+0.59%)
|
63,408 |
| 14 Jan 2019 |
GBX |
459.8 |
460.907 |
457.85 |
459.975 |
459.975 |
-3.275 (-0.71%)
|
52,353 |
| 11 Jan 2019 |
GBX |
464.6 |
464.8825 |
461.7 |
463.25 |
463.25 |
-0.175 (-0.04%)
|
32,964 |
| 10 Jan 2019 |
GBX |
459.5 |
464.15 |
459.324 |
463.425 |
463.425 |
+0.6 (+0.13%)
|
50,353 |
| 9 Jan 2019 |
GBX |
462.5 |
464.185 |
460.85 |
462.825 |
462.825 |
+2.75 (+0.60%)
|
101,154 |
