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 |
| 8 Jan 2019 |
GBX |
454.5 |
461.807 |
453.5 |
460.075 |
460.075 |
+5.4 (+1.19%)
|
87,346 |
| 7 Jan 2019 |
GBX |
453.5 |
455.375 |
452.3 |
454.675 |
454.675 |
-0.9 (-0.20%)
|
51,708 |
| 4 Jan 2019 |
GBX |
448.1 |
456.65 |
446.8425 |
455.575 |
455.575 |
+11.475 (+2.58%)
|
56,089 |
| 3 Jan 2019 |
GBX |
443.85 |
445.857 |
441.815 |
444.1 |
444.1 |
-3.45 (-0.77%)
|
37,777 |
| 2 Jan 2019 |
GBX |
439.95 |
448.555 |
439.95 |
447.55 |
447.55 |
-3.025 (-0.67%)
|
577,371 |
| 31 Dec 2018 |
GBX |
447.85 |
451.382 |
447.613 |
450.575 |
450.575 |
+4.35 (+0.97%)
|
29,023 |
| 28 Dec 2018 |
GBX |
444.95 |
447.029 |
443.157 |
446.225 |
446.225 |
+8.375 (+1.91%)
|
18,521 |
| 27 Dec 2018 |
GBX |
446.75 |
447.553 |
434.963 |
437.85 |
437.85 |
-3.5 (-0.79%)
|
29,202 |
| 24 Dec 2018 |
GBX |
442.5 |
446.824 |
441.35 |
441.35 |
441.35 |
-5.475 (-1.23%)
|
23,115 |
| 21 Dec 2018 |
GBX |
445.15 |
447 |
442.574 |
446.825 |
446.825 |
-1.1 (-0.25%)
|
41,058 |
| 20 Dec 2018 |
GBX |
449.8 |
451.557 |
447.2 |
447.925 |
447.925 |
-8.1 (-1.78%)
|
93,376 |
| 19 Dec 2018 |
GBX |
453.55 |
457.69 |
453.55 |
456.025 |
456.025 |
+1.975 (+0.43%)
|
72,566 |
| 18 Dec 2018 |
GBX |
455 |
457.95 |
453.9308 |
454.05 |
454.05 |
-4.15 (-0.91%)
|
205,542 |
| 17 Dec 2018 |
GBX |
460.15 |
461.5165 |
455.9308 |
458.2 |
458.2 |
-4.075 (-0.88%)
|
75,176 |
| 14 Dec 2018 |
GBX |
459.8 |
464.5905 |
458.745 |
462.275 |
462.275 |
-4.075 (-0.87%)
|
89,530 |
| 13 Dec 2018 |
GBX |
466.65 |
469.3 |
465.3415 |
466.35 |
466.35 |
-1.35 (-0.29%)
|
61,652 |
| 12 Dec 2018 |
GBX |
461.7 |
467.7 |
459.05 |
467.7 |
467.7 |
+8.15 (+1.77%)
|
52,662 |
| 11 Dec 2018 |
GBX |
454.15 |
461.5665 |
454.15 |
459.55 |
459.55 |
+7.65 (+1.69%)
|
65,720 |
| 10 Dec 2018 |
GBX |
456.95 |
459.06 |
451.719 |
451.9 |
451.9 |
-8.15 (-1.77%)
|
102,176 |
| 7 Dec 2018 |
GBX |
464.05 |
465.2165 |
460.008 |
460.05 |
460.05 |
+3.225 (+0.71%)
|
96,572 |
| 6 Dec 2018 |
GBX |
470 |
470 |
456.825 |
456.825 |
456.825 |
-15.25 (-3.23%)
|
1,091,133 |
| 5 Dec 2018 |
GBX |
471.15 |
474.75 |
471.15 |
472.075 |
472.075 |
-5.825 (-1.22%)
|
82,979 |
| 4 Dec 2018 |
GBX |
481.05 |
481.596 |
477.415 |
477.9 |
477.9 |
-3.6 (-0.75%)
|
72,718 |
| 3 Dec 2018 |
GBX |
484 |
486.1835 |
480.799 |
481.5 |
481.5 |
+5.575 (+1.17%)
|
87,363 |
| 30 Nov 2018 |
GBX |
474.35 |
477.919 |
473.394 |
475.925 |
475.925 |
-1.1 (-0.23%)
|
75,133 |
| 29 Nov 2018 |
GBX |
478.3 |
478.7 |
475.35 |
477.025 |
477.025 |
+2.55 (+0.54%)
|
166,394 |
| 28 Nov 2018 |
GBX |
474.5 |
476.454 |
473.704 |
474.475 |
474.475 |
-0.9 (-0.19%)
|
81,237 |
| 27 Nov 2018 |
GBX |
475.6 |
477 |
471.631 |
475.375 |
475.375 |
+0.075 (+0.02%)
|
70,000 |
| 26 Nov 2018 |
GBX |
471.35 |
476.45 |
471.3 |
475.3 |
475.3 |
+5.925 (+1.26%)
|
149,006 |
| 23 Nov 2018 |
GBX |
468.75 |
470.504 |
465.604 |
469.375 |
469.375 |
+1.925 (+0.41%)
|
32,479 |
