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 |
| 6 Jun 2018 |
GBX |
509.5 |
513.215 |
507.42 |
511.4 |
511.4 |
+0.2 (+0.04%)
|
88,886 |
| 5 Jun 2018 |
GBX |
512.7 |
516.196 |
511.2 |
511.2 |
511.2 |
-1.55 (-0.30%)
|
111,658 |
| 4 Jun 2018 |
GBX |
513.6 |
516.235 |
511.6 |
512.75 |
512.75 |
+2.3 (+0.45%)
|
73,479 |
| 1 Jun 2018 |
GBX |
506.4 |
512.8 |
506.4 |
510.45 |
510.45 |
+5.2 (+1.03%)
|
67,906 |
| 31 May 2018 |
GBX |
509.4 |
511.012 |
504.29 |
505.25 |
505.25 |
-2.25 (-0.44%)
|
44,140 |
| 30 May 2018 |
GBX |
507.6 |
509.615 |
505.5 |
507.5 |
507.5 |
+0.8 (+0.16%)
|
148,539 |
| 29 May 2018 |
GBX |
511.9 |
511.9 |
503.895 |
506.7 |
506.7 |
-9.9 (-1.92%)
|
169,442 |
| 25 May 2018 |
GBX |
520.3 |
521.315 |
514.485 |
516.6 |
516.6 |
-0.55 (-0.11%)
|
96,752 |
| 24 May 2018 |
GBX |
520.1 |
522.096 |
515.33 |
517.15 |
517.15 |
-2.4 (-0.46%)
|
97,855 |
| 23 May 2018 |
GBX |
520.2 |
521.376 |
517.6 |
519.55 |
519.55 |
-7.1 (-1.35%)
|
158,605 |
| 22 May 2018 |
GBX |
525.7 |
527.194 |
524.006 |
526.65 |
526.65 |
+1.4 (+0.27%)
|
70,813 |
| 21 May 2018 |
GBX |
526.7 |
528.33 |
524.5 |
525.25 |
525.25 |
+2.2 (+0.42%)
|
126,120 |
| 18 May 2018 |
GBX |
524.4 |
525.558 |
522.624 |
523.05 |
523.05 |
-1.3 (-0.25%)
|
102,973 |
| 17 May 2018 |
GBX |
522 |
524.9 |
520.196 |
524.35 |
524.35 |
+3.05 (+0.59%)
|
117,086 |
| 16 May 2018 |
GBX |
522.5 |
522.891 |
519.587 |
521.3 |
521.3 |
-0.95 (-0.18%)
|
158,766 |
| 15 May 2018 |
GBX |
522 |
523.948 |
520.438 |
522.25 |
522.25 |
-0.05 (-0.01%)
|
75,944 |
| 14 May 2018 |
GBX |
520.5 |
523.3 |
520.5 |
522.3 |
522.3 |
0.0 (0.0%)
|
76,273 |
| 11 May 2018 |
GBX |
522.6 |
523.502 |
520.587 |
522.3 |
522.3 |
+0.05 (+0.01%)
|
204,683 |
| 10 May 2018 |
GBX |
522 |
523.326 |
519.576 |
522.25 |
522.25 |
+1.3 (+0.25%)
|
140,082 |
| 9 May 2018 |
GBX |
520.1 |
521.26 |
519.277 |
520.95 |
520.95 |
+1.25 (+0.24%)
|
116,122 |
| 8 May 2018 |
GBX |
519.3 |
520.446 |
516.912 |
519.7 |
519.7 |
+4.1 (+0.80%)
|
116,094 |
| 4 May 2018 |
GBX |
514.8 |
515.6 |
512.698 |
515.6 |
515.6 |
+3.5 (+0.68%)
|
116,651 |
| 3 May 2018 |
GBX |
515.4 |
516.044 |
511.382 |
512.1 |
512.1 |
-4.1 (-0.79%)
|
68,085 |
| 2 May 2018 |
GBX |
515.5 |
516.757 |
514.021 |
516.2 |
516.2 |
+6.45 (+1.27%)
|
132,249 |
| 1 May 2018 |
GBX |
514.5 |
515.12 |
509.75 |
509.75 |
509.75 |
-4.35 (-0.85%)
|
172,767 |
| 30 Apr 2018 |
GBX |
513.5 |
515.092 |
512.221 |
514.1 |
514.1 |
+0.4 (+0.08%)
|
115,407 |
| 27 Apr 2018 |
GBX |
512.3 |
513.7 |
508.36 |
513.7 |
513.7 |
+3.05 (+0.60%)
|
98,766 |
| 26 Apr 2018 |
GBX |
510.2 |
511.5 |
507.209 |
510.65 |
510.65 |
+4.7 (+0.93%)
|
51,946 |
| 25 Apr 2018 |
GBX |
507.8 |
507.8 |
502.642 |
505.95 |
505.95 |
-2.7 (-0.53%)
|
62,752 |
| 24 Apr 2018 |
GBX |
510.8 |
511.046 |
507.054 |
508.65 |
508.65 |
-1.3 (-0.25%)
|
46,848 |
