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 |
| 22 Nov 2018 |
GBX |
468.25 |
469.07 |
466.5 |
467.45 |
467.45 |
-3.6 (-0.76%)
|
64,124 |
| 21 Nov 2018 |
GBX |
468.65 |
471.05 |
466 |
471.05 |
471.05 |
+5.25 (+1.13%)
|
27,346 |
| 20 Nov 2018 |
GBX |
469.2 |
470.35 |
463.84 |
465.8 |
465.8 |
-7.325 (-1.55%)
|
83,328 |
| 19 Nov 2018 |
GBX |
478 |
480.63 |
472.52 |
473.125 |
473.125 |
-3.5 (-0.73%)
|
48,124 |
| 16 Nov 2018 |
GBX |
480.55 |
480.99 |
473.209 |
476.625 |
476.625 |
+1.4 (+0.29%)
|
89,213 |
| 15 Nov 2018 |
GBX |
480.4 |
480.591 |
473.596 |
475.225 |
475.225 |
-4.6 (-0.96%)
|
34,563 |
| 14 Nov 2018 |
GBX |
477.65 |
484.19 |
476.091 |
479.825 |
479.825 |
-2.575 (-0.53%)
|
122,894 |
| 13 Nov 2018 |
GBX |
481.4 |
483.28 |
478.593 |
482.4 |
482.4 |
+3.5 (+0.73%)
|
192,744 |
| 12 Nov 2018 |
GBX |
483.05 |
485.685 |
478.764 |
478.9 |
478.9 |
-3.775 (-0.78%)
|
70,112 |
| 9 Nov 2018 |
GBX |
482 |
483.864 |
480.78 |
482.675 |
482.675 |
-1.325 (-0.27%)
|
74,224 |
| 8 Nov 2018 |
GBX |
487.2 |
488.886 |
484 |
484 |
484 |
-1.225 (-0.25%)
|
55,704 |
| 7 Nov 2018 |
GBX |
481.75 |
487 |
481.75 |
485.225 |
485.225 |
+4.475 (+0.93%)
|
220,871 |
| 6 Nov 2018 |
GBX |
481.95 |
482.004 |
478.826 |
480.75 |
480.75 |
-0.65 (-0.14%)
|
92,067 |
| 5 Nov 2018 |
GBX |
481 |
484 |
480.5 |
481.4 |
481.4 |
-0.85 (-0.18%)
|
143,912 |
| 2 Nov 2018 |
GBX |
484.95 |
488.25 |
481.7 |
482.25 |
482.25 |
+2.45 (+0.51%)
|
111,499 |
| 1 Nov 2018 |
GBX |
481.35 |
483.662 |
479.059 |
479.8 |
479.8 |
+0.15 (+0.03%)
|
97,493 |
| 31 Oct 2018 |
GBX |
478.75 |
481.002 |
477.896 |
479.65 |
479.65 |
+7.275 (+1.54%)
|
88,651 |
| 30 Oct 2018 |
GBX |
472.4 |
473.3 |
468.2 |
472.375 |
472.375 |
+0.825 (+0.17%)
|
66,705 |
| 29 Oct 2018 |
GBX |
470 |
475.73 |
467.183 |
471.55 |
471.55 |
+6.725 (+1.45%)
|
141,230 |
| 26 Oct 2018 |
GBX |
464.1 |
467.48 |
461.581 |
464.825 |
464.825 |
-4.1 (-0.87%)
|
58,917 |
| 25 Oct 2018 |
GBX |
465 |
470.65 |
462.64 |
468.925 |
468.925 |
+1.75 (+0.37%)
|
220,716 |
| 24 Oct 2018 |
GBX |
470.8 |
473.74 |
467.175 |
467.175 |
467.175 |
-3.05 (-0.65%)
|
86,576 |
| 23 Oct 2018 |
GBX |
470.8 |
472.674 |
467.6 |
470.225 |
470.225 |
-6.85 (-1.44%)
|
287,949 |
| 22 Oct 2018 |
GBX |
481.45 |
483.5 |
476.15 |
477.075 |
477.075 |
-3 (-0.62%)
|
215,807 |
| 19 Oct 2018 |
GBX |
478 |
481.945 |
475.232 |
480.075 |
480.075 |
-0.575 (-0.12%)
|
48,167 |
| 18 Oct 2018 |
GBX |
482.05 |
485.575 |
480.3 |
480.65 |
480.65 |
-1.875 (-0.39%)
|
152,334 |
| 17 Oct 2018 |
GBX |
488 |
488 |
480.938 |
482.525 |
482.525 |
-2.15 (-0.44%)
|
73,553 |
| 16 Oct 2018 |
GBX |
477.1 |
484.675 |
476.648 |
484.675 |
484.675 |
+7.25 (+1.52%)
|
73,311 |
| 15 Oct 2018 |
GBX |
476 |
477.425 |
472.56 |
477.425 |
477.425 |
+0.95 (+0.20%)
|
74,847 |
| 12 Oct 2018 |
GBX |
481 |
482.508 |
476.0975 |
476.475 |
476.475 |
-0.8 (-0.17%)
|
81,165 |
