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 |
| 30 Aug 2018 |
GBX |
512 |
513 |
509.5 |
510.9 |
510.9 |
-2.75 (-0.54%)
|
115,576 |
| 29 Aug 2018 |
GBX |
511.5 |
514.4 |
511.3 |
513.65 |
513.65 |
-0.55 (-0.11%)
|
67,587 |
| 28 Aug 2018 |
GBX |
515.6 |
515.6 |
511.957 |
514.2 |
514.2 |
+5.4 (+1.06%)
|
177,851 |
| 24 Aug 2018 |
GBX |
509.2 |
510.1 |
507.6885 |
508.8 |
508.8 |
+1 (+0.20%)
|
45,055 |
| 23 Aug 2018 |
GBX |
509.5 |
510.07 |
507.576 |
507.8 |
507.8 |
-0.3 (-0.06%)
|
89,302 |
| 22 Aug 2018 |
GBX |
508.6 |
509.885 |
507.457 |
508.1 |
508.1 |
+0.25 (+0.05%)
|
93,579 |
| 21 Aug 2018 |
GBX |
504.7 |
509.29 |
504.112 |
507.85 |
507.85 |
+2.2 (+0.44%)
|
51,687 |
| 20 Aug 2018 |
GBX |
501.9 |
506.8 |
501.9 |
505.65 |
505.65 |
+3.85 (+0.77%)
|
154,741 |
| 17 Aug 2018 |
GBX |
500.8 |
503.848 |
499.552 |
501.8 |
501.8 |
-0.6 (-0.12%)
|
105,809 |
| 16 Aug 2018 |
GBX |
501.9 |
503.2 |
499.38 |
502.4 |
502.4 |
+2.55 (+0.51%)
|
68,003 |
| 15 Aug 2018 |
GBX |
507.6 |
507.601 |
497.1 |
499.85 |
499.85 |
-6.35 (-1.25%)
|
139,880 |
| 14 Aug 2018 |
GBX |
509.6 |
510.1 |
504.68 |
506.2 |
506.2 |
-0.6 (-0.12%)
|
147,370 |
| 13 Aug 2018 |
GBX |
505.8 |
507.7 |
504 |
506.8 |
506.8 |
-0.6 (-0.12%)
|
92,518 |
| 10 Aug 2018 |
GBX |
510.2 |
512.348 |
506.061 |
507.4 |
507.4 |
-7.4 (-1.44%)
|
72,980 |
| 9 Aug 2018 |
GBX |
515.1 |
515.822 |
513.565 |
514.8 |
514.8 |
-0.15 (-0.03%)
|
69,282 |
| 8 Aug 2018 |
GBX |
515.7 |
517.1 |
513.696 |
514.95 |
514.95 |
-2.05 (-0.40%)
|
10,337 |
| 7 Aug 2018 |
GBX |
516.4 |
518 |
514.23 |
517 |
517 |
+3.15 (+0.61%)
|
132,446 |
| 6 Aug 2018 |
GBX |
512.9 |
516.7 |
512.5 |
513.85 |
513.85 |
-1.75 (-0.34%)
|
88,126 |
| 3 Aug 2018 |
GBX |
512.3 |
515.6 |
512.17 |
515.6 |
515.6 |
+3.6 (+0.70%)
|
127,426 |
| 2 Aug 2018 |
GBX |
515.4 |
515.4 |
510.878 |
512 |
512 |
-3.4 (-0.66%)
|
81,441 |
| 1 Aug 2018 |
GBX |
515.5 |
519.147 |
514.81 |
515.4 |
515.4 |
-9.1 (-1.73%)
|
173,519 |
| 31 Jul 2018 |
GBX |
523.2 |
525.268 |
522.612 |
524.5 |
524.5 |
+1 (+0.19%)
|
222,262 |
| 30 Jul 2018 |
GBX |
523.3 |
524.5 |
522.7 |
523.5 |
523.5 |
-1.45 (-0.28%)
|
109,957 |
| 27 Jul 2018 |
GBX |
524 |
525.704 |
523.474 |
524.95 |
524.95 |
+2.35 (+0.45%)
|
57,766 |
| 26 Jul 2018 |
GBX |
521 |
523.3 |
519.714 |
522.6 |
522.6 |
+5.55 (+1.07%)
|
171,062 |
| 25 Jul 2018 |
GBX |
518.3 |
520.155 |
516.4 |
517.05 |
517.05 |
-2.35 (-0.45%)
|
144,906 |
| 24 Jul 2018 |
GBX |
514.8 |
520.276 |
514.8 |
519.4 |
519.4 |
+5.5 (+1.07%)
|
60,667 |
| 23 Jul 2018 |
GBX |
513.1 |
515.257 |
512.716 |
513.9 |
513.9 |
-1.65 (-0.32%)
|
130,884 |
| 20 Jul 2018 |
GBX |
514.8 |
517.618 |
512.479 |
515.55 |
515.55 |
+0.55 (+0.11%)
|
121,892 |
| 19 Jul 2018 |
GBX |
517.3 |
517.657 |
515 |
515 |
515 |
-2.5 (-0.48%)
|
110,340 |
