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 |
| 18 Jul 2018 |
GBX |
515.2 |
517.944 |
514.755 |
517.5 |
517.5 |
+3.85 (+0.75%)
|
181,479 |
| 17 Jul 2018 |
GBX |
512.2 |
514 |
509.7 |
513.65 |
513.65 |
+0.6 (+0.12%)
|
84,530 |
| 16 Jul 2018 |
GBX |
513.5 |
514.657 |
511.021 |
513.05 |
513.05 |
+0.5 (+0.10%)
|
231,723 |
| 13 Jul 2018 |
GBX |
513.6 |
513.957 |
511.582 |
512.55 |
512.55 |
+1.35 (+0.26%)
|
105,298 |
| 12 Jul 2018 |
GBX |
506.6 |
512.1 |
506.444 |
511.2 |
511.2 |
+3.8 (+0.75%)
|
78,010 |
| 11 Jul 2018 |
GBX |
509 |
509.357 |
507.044 |
507.4 |
507.4 |
-6.15 (-1.20%)
|
115,762 |
| 10 Jul 2018 |
GBX |
511 |
515.458 |
511 |
513.55 |
513.55 |
+2.05 (+0.40%)
|
93,430 |
| 9 Jul 2018 |
GBX |
510.3 |
511.857 |
509.843 |
511.5 |
511.5 |
+3.65 (+0.72%)
|
62,498 |
| 6 Jul 2018 |
GBX |
509.5 |
509.5 |
505.732 |
507.85 |
507.85 |
0.0 (0.0%)
|
80,881 |
| 5 Jul 2018 |
GBX |
507.3 |
510.1 |
505.843 |
507.85 |
507.85 |
+4.3 (+0.85%)
|
107,472 |
| 4 Jul 2018 |
GBX |
504.2 |
505.635 |
500.439 |
503.55 |
503.55 |
-0.65 (-0.13%)
|
45,649 |
| 3 Jul 2018 |
GBX |
503.1 |
505.358 |
502.142 |
504.2 |
504.2 |
+4.35 (+0.87%)
|
48,600 |
| 2 Jul 2018 |
GBX |
500.3 |
501.458 |
493.637 |
499.85 |
499.85 |
-3.6 (-0.72%)
|
112,904 |
| 29 Jun 2018 |
GBX |
503 |
505.958 |
502.3 |
503.45 |
503.45 |
+5.85 (+1.18%)
|
78,493 |
| 28 Jun 2018 |
GBX |
501.9 |
503.655 |
497.198 |
497.6 |
497.6 |
-4.8 (-0.96%)
|
73,954 |
| 27 Jun 2018 |
GBX |
499.9 |
505.494 |
494.223 |
502.4 |
502.4 |
+2.625 (+0.53%)
|
78,598 |
| 26 Jun 2018 |
GBX |
501.7 |
502.43 |
498.5 |
499.775 |
499.775 |
-0.1 (-0.02%)
|
62,592 |
| 25 Jun 2018 |
GBX |
505.1 |
507.426 |
499.875 |
499.875 |
499.875 |
-8.925 (-1.75%)
|
116,145 |
| 22 Jun 2018 |
GBX |
502.675 |
508.8 |
502.675 |
508.8 |
508.8 |
+4.85 (+0.96%)
|
28,156 |
| 21 Jun 2018 |
GBX |
507.6 |
511.534 |
503.8 |
503.95 |
503.95 |
-5.55 (-1.09%)
|
186,947 |
| 20 Jun 2018 |
GBX |
510.4 |
512.011 |
508.8 |
509.5 |
509.5 |
+1.6 (+0.32%)
|
69,553 |
| 19 Jun 2018 |
GBX |
506.2 |
508.8 |
504.8 |
507.9 |
507.9 |
-3.5 (-0.68%)
|
98,850 |
| 18 Jun 2018 |
GBX |
511 |
514.815 |
510.5 |
511.4 |
511.4 |
-5.9 (-1.14%)
|
91,088 |
| 15 Jun 2018 |
GBX |
520 |
520.815 |
516.7 |
517.3 |
517.3 |
-1.6 (-0.31%)
|
77,604 |
| 14 Jun 2018 |
GBX |
514.4 |
521.1 |
511.355 |
518.9 |
518.9 |
+3.65 (+0.71%)
|
63,429 |
| 13 Jun 2018 |
GBX |
514.4 |
516.245 |
512.73 |
515.25 |
515.25 |
+1.35 (+0.26%)
|
49,138 |
| 12 Jun 2018 |
GBX |
515 |
517.395 |
512.884 |
513.9 |
513.9 |
-0.65 (-0.13%)
|
112,102 |
| 11 Jun 2018 |
GBX |
511.8 |
514.815 |
511.03 |
514.55 |
514.55 |
+5.6 (+1.10%)
|
78,651 |
| 8 Jun 2018 |
GBX |
507.5 |
510.615 |
505.845 |
508.95 |
508.95 |
-2.35 (-0.46%)
|
123,133 |
| 7 Jun 2018 |
GBX |
513.5 |
515.945 |
510.1 |
511.3 |
511.3 |
-0.1 (-0.02%)
|
59,818 |
