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 |
| 23 Apr 2018 |
GBX |
506.4 |
510 |
505.756 |
509.95 |
509.95 |
+1.85 (+0.36%)
|
89,894 |
| 20 Apr 2018 |
GBX |
507.2 |
509.969 |
506.653 |
508.1 |
508.1 |
-0.05 (-0.01%)
|
47,534 |
| 19 Apr 2018 |
GBX |
508.15 |
510.7 |
506.542 |
508.15 |
508.15 |
-0.05 (-0.01%)
|
76,391 |
| 18 Apr 2018 |
GBX |
508.7 |
508.957 |
505.807 |
508.2 |
508.2 |
+1.65 (+0.33%)
|
80,236 |
| 17 Apr 2018 |
GBX |
504 |
506.55 |
502.376 |
506.55 |
506.55 |
+5.8 (+1.16%)
|
120,629 |
| 16 Apr 2018 |
GBX |
499.4 |
504.9 |
499.4 |
500.75 |
500.75 |
-1.5 (-0.30%)
|
218,552 |
| 13 Apr 2018 |
GBX |
501.6 |
504.9 |
501.142 |
502.25 |
502.25 |
+0.65 (+0.13%)
|
150,707 |
| 12 Apr 2018 |
GBX |
499 |
502.6 |
497.307 |
501.6 |
501.6 |
+3.375 (+0.68%)
|
191,909 |
| 11 Apr 2018 |
GBX |
501.5 |
502.193 |
496.787 |
498.225 |
498.225 |
-2.925 (-0.58%)
|
205,618 |
| 10 Apr 2018 |
GBX |
500.2 |
501.557 |
498.821 |
501.15 |
501.15 |
+4.225 (+0.85%)
|
116,491 |
| 9 Apr 2018 |
GBX |
499.8 |
500.068 |
495.254 |
496.925 |
496.925 |
+1.3 (+0.26%)
|
75,578 |
| 6 Apr 2018 |
GBX |
496 |
499.358 |
495.427 |
495.625 |
495.625 |
-2.8 (-0.56%)
|
73,988 |
| 5 Apr 2018 |
GBX |
494.3 |
498.425 |
491.8825 |
498.425 |
498.425 |
+11.7 (+2.40%)
|
107,756 |
| 4 Apr 2018 |
GBX |
485.9 |
486.913 |
482.604 |
486.725 |
486.725 |
-2.8 (-0.57%)
|
138,993 |
| 3 Apr 2018 |
GBX |
487.5 |
491.867 |
486.2015 |
489.525 |
489.525 |
-4.025 (-0.82%)
|
97,720 |
| 29 Mar 2018 |
GBX |
490.75 |
495.144 |
489.816 |
493.55 |
493.55 |
+5 (+1.02%)
|
232,473 |
| 28 Mar 2018 |
GBX |
482.9 |
488.818 |
480.605 |
488.55 |
488.55 |
+1.775 (+0.36%)
|
173,244 |
| 27 Mar 2018 |
GBX |
488.2 |
488.774 |
485.682 |
486.775 |
486.775 |
+5.7 (+1.18%)
|
97,685 |
| 26 Mar 2018 |
GBX |
486.15 |
488.029 |
481.054 |
481.075 |
481.075 |
-3.8 (-0.78%)
|
52,823 |
| 23 Mar 2018 |
GBX |
484.15 |
487 |
481.221 |
484.875 |
484.875 |
-4.1 (-0.84%)
|
242,881 |
| 22 Mar 2018 |
GBX |
495 |
497.074 |
486.171 |
488.975 |
488.975 |
-7.575 (-1.53%)
|
262,355 |
| 21 Mar 2018 |
GBX |
497.6 |
498.73 |
494.932 |
496.55 |
496.55 |
-1.4 (-0.28%)
|
146,970 |
| 20 Mar 2018 |
GBX |
495.7 |
497.95 |
494.634 |
497.95 |
497.95 |
+2.725 (+0.55%)
|
285,288 |
| 19 Mar 2018 |
GBX |
498.15 |
501.134 |
494.638 |
495.225 |
495.225 |
-5.175 (-1.03%)
|
83,338 |
| 16 Mar 2018 |
GBX |
502.2 |
509.008 |
499.131 |
500.4 |
500.4 |
+0.8 (+0.16%)
|
76,140 |
| 15 Mar 2018 |
GBX |
498.75 |
499.6 |
495.7 |
499.6 |
499.6 |
+3.4 (+0.69%)
|
100,452 |
| 14 Mar 2018 |
GBX |
499.25 |
499.398 |
496.01 |
496.2 |
496.2 |
-0.325 (-0.07%)
|
78,839 |
| 13 Mar 2018 |
GBX |
503.8 |
505.1 |
496 |
496.525 |
496.525 |
-5.675 (-1.13%)
|
447,486 |
| 12 Mar 2018 |
GBX |
503 |
504.256 |
501.2 |
502.2 |
502.2 |
+1.9 (+0.38%)
|
68,439 |
| 9 Mar 2018 |
GBX |
499.5 |
501.7 |
497.867 |
500.3 |
500.3 |
+0.95 (+0.19%)
|
81,767 |
