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 |
| 11 Oct 2018 |
GBX |
477.45 |
482.15 |
476.05 |
477.275 |
477.275 |
-9.15 (-1.88%)
|
131,802 |
| 10 Oct 2018 |
GBX |
492.75 |
494.02 |
485.64 |
486.425 |
486.425 |
-8.7 (-1.76%)
|
66,430 |
| 9 Oct 2018 |
GBX |
493.4 |
496.17 |
488.78 |
495.125 |
495.125 |
+1.45 (+0.29%)
|
39,325 |
| 8 Oct 2018 |
GBX |
493.9 |
497.906 |
492.59 |
493.675 |
493.675 |
-5.2 (-1.04%)
|
38,842 |
| 5 Oct 2018 |
GBX |
503.1 |
503.936 |
498.785 |
498.875 |
498.875 |
-4.075 (-0.81%)
|
154,615 |
| 4 Oct 2018 |
GBX |
505.6 |
506.6 |
502 |
502.95 |
502.95 |
-6.3 (-1.24%)
|
86,059 |
| 3 Oct 2018 |
GBX |
506.4 |
511.405 |
505.97 |
509.25 |
509.25 |
+2.9 (+0.57%)
|
250,631 |
| 2 Oct 2018 |
GBX |
505.7 |
506.755 |
503.4 |
506.35 |
506.35 |
-2.55 (-0.50%)
|
102,082 |
| 1 Oct 2018 |
GBX |
508.6 |
510.4 |
506.396 |
508.9 |
508.9 |
+1.95 (+0.38%)
|
99,324 |
| 28 Sep 2018 |
GBX |
507.8 |
510.18 |
505.7 |
506.95 |
506.95 |
-5.3 (-1.03%)
|
47,781 |
| 27 Sep 2018 |
GBX |
508.3 |
512.25 |
506.396 |
512.25 |
512.25 |
+2.05 (+0.40%)
|
74,877 |
| 26 Sep 2018 |
GBX |
509.8 |
510.2 |
507.5 |
510.2 |
510.2 |
+1.15 (+0.23%)
|
123,480 |
| 25 Sep 2018 |
GBX |
506.9 |
510.458 |
506.9 |
509.05 |
509.05 |
+1.85 (+0.36%)
|
134,569 |
| 24 Sep 2018 |
GBX |
508.4 |
509.202 |
506.2 |
507.2 |
507.2 |
-2.6 (-0.51%)
|
80,446 |
| 21 Sep 2018 |
GBX |
508.9 |
511.524 |
507.9 |
509.8 |
509.8 |
+1.95 (+0.38%)
|
176,828 |
| 20 Sep 2018 |
GBX |
506.3 |
508.58 |
502.7 |
507.85 |
507.85 |
+4.05 (+0.80%)
|
72,426 |
| 19 Sep 2018 |
GBX |
502.5 |
504.38 |
501.4 |
503.8 |
503.8 |
+1.85 (+0.37%)
|
54,412 |
| 18 Sep 2018 |
GBX |
502 |
504.636 |
499 |
501.95 |
501.95 |
-0.45 (-0.09%)
|
134,277 |
| 17 Sep 2018 |
GBX |
501.2 |
503.088 |
499.615 |
502.4 |
502.4 |
+0.35 (+0.07%)
|
78,138 |
| 14 Sep 2018 |
GBX |
499.8 |
503.1 |
499.8 |
502.05 |
502.05 |
+1.85 (+0.37%)
|
40,797 |
| 13 Sep 2018 |
GBX |
500.5 |
502.6 |
498.4234 |
500.2 |
500.2 |
+0.275 (+0.06%)
|
178,699 |
| 12 Sep 2018 |
GBX |
499.75 |
500.134 |
497.79 |
499.925 |
499.925 |
+2.45 (+0.49%)
|
42,946 |
| 11 Sep 2018 |
GBX |
497 |
499.9 |
494.815 |
497.475 |
497.475 |
-0.725 (-0.15%)
|
112,675 |
| 10 Sep 2018 |
GBX |
494.55 |
500.514 |
494.3 |
498.2 |
498.2 |
+3.375 (+0.68%)
|
92,337 |
| 7 Sep 2018 |
GBX |
494.15 |
496.719 |
492.3312 |
494.825 |
494.825 |
-0.25 (-0.05%)
|
162,758 |
| 6 Sep 2018 |
GBX |
497.5 |
499.425 |
494.9 |
495.075 |
495.075 |
-2.7 (-0.54%)
|
102,251 |
| 5 Sep 2018 |
GBX |
500.4 |
501.008 |
497.775 |
497.775 |
497.775 |
-5.125 (-1.02%)
|
218,770 |
| 4 Sep 2018 |
GBX |
507 |
509.0493 |
501.0108 |
502.9 |
502.9 |
-4.5 (-0.89%)
|
88,045 |
| 3 Sep 2018 |
GBX |
507.7 |
508 |
505.7 |
507.4 |
507.4 |
+1.05 (+0.21%)
|
90,666 |
| 31 Aug 2018 |
GBX |
508.6 |
509.9 |
506.025 |
506.35 |
506.35 |
-4.55 (-0.89%)
|
110,362 |
