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 |
| 8 Mar 2018 |
GBX |
495.45 |
499.8555 |
493.699 |
499.35 |
499.35 |
+6 (+1.22%)
|
53,901 |
| 7 Mar 2018 |
GBX |
489.1 |
493.856 |
488.1 |
493.35 |
493.35 |
+2.05 (+0.42%)
|
309,270 |
| 6 Mar 2018 |
GBX |
493.1 |
495.7335 |
491.3 |
491.3 |
491.3 |
+1.125 (+0.23%)
|
90,591 |
| 5 Mar 2018 |
GBX |
487.35 |
490.175 |
485.16 |
490.175 |
490.175 |
+5.725 (+1.18%)
|
157,873 |
| 2 Mar 2018 |
GBX |
489 |
490.697 |
484.228 |
484.45 |
484.45 |
-9.575 (-1.94%)
|
356,985 |
| 1 Mar 2018 |
GBX |
500 |
500.201 |
493.396 |
494.025 |
494.025 |
-7.925 (-1.58%)
|
5,809,189 |
| 28 Feb 2018 |
GBX |
501.8 |
504.9 |
501.591 |
501.95 |
501.95 |
-2 (-0.40%)
|
110,794 |
| 27 Feb 2018 |
GBX |
507.3 |
507.3 |
503.291 |
503.95 |
503.95 |
-2 (-0.40%)
|
56,337 |
| 26 Feb 2018 |
GBX |
506.7 |
506.709 |
503.055 |
505.95 |
505.95 |
+3.45 (+0.69%)
|
205,098 |
| 23 Feb 2018 |
GBX |
503.7 |
503.7 |
499.438 |
502.5 |
502.5 |
-0.15 (-0.03%)
|
206,222 |
| 22 Feb 2018 |
GBX |
499.4 |
502.65 |
496.456 |
502.65 |
502.65 |
+1.25 (+0.25%)
|
65,914 |
| 21 Feb 2018 |
GBX |
500.3 |
501.848 |
498.098 |
501.4 |
501.4 |
-0.2 (-0.04%)
|
54,861 |
| 20 Feb 2018 |
GBX |
498.45 |
501.6 |
496.394 |
501.6 |
501.6 |
+4.225 (+0.85%)
|
94,317 |
| 19 Feb 2018 |
GBX |
501.8 |
504.666 |
496.6 |
497.375 |
497.375 |
-3.175 (-0.63%)
|
108,003 |
| 16 Feb 2018 |
GBX |
499.9 |
500.688 |
497.14 |
500.55 |
500.55 |
+5.75 (+1.16%)
|
146,662 |
| 15 Feb 2018 |
GBX |
496.05 |
497.544 |
494.8 |
494.8 |
494.8 |
+1.65 (+0.33%)
|
89,780 |
| 14 Feb 2018 |
GBX |
490 |
493.754 |
484.036 |
493.15 |
493.15 |
+5.95 (+1.22%)
|
76,631 |
| 13 Feb 2018 |
GBX |
490.85 |
490.85 |
487.2 |
487.2 |
487.2 |
-4.025 (-0.82%)
|
366,659 |
| 12 Feb 2018 |
GBX |
490.3 |
492.472 |
490.3 |
491.225 |
491.225 |
+8.9 (+1.85%)
|
71,835 |
| 9 Feb 2018 |
GBX |
489.95 |
490.72 |
482.325 |
482.325 |
482.325 |
-6.05 (-1.24%)
|
279,335 |
| 8 Feb 2018 |
GBX |
496.2 |
499.55 |
488.375 |
488.375 |
488.375 |
-12.675 (-2.53%)
|
217,389 |
| 7 Feb 2018 |
GBX |
497.15 |
501.793 |
492.115 |
501.05 |
501.05 |
+10.125 (+2.06%)
|
189,543 |
| 6 Feb 2018 |
GBX |
487.35 |
498.227 |
486.058 |
490.925 |
490.925 |
-12.875 (-2.56%)
|
433,328 |
| 5 Feb 2018 |
GBX |
504.9 |
506.448 |
502.784 |
503.8 |
503.8 |
-6.55 (-1.28%)
|
94,388 |
| 2 Feb 2018 |
GBX |
513.7 |
516.044 |
510.35 |
510.35 |
510.35 |
-6.5 (-1.26%)
|
99,774 |
| 1 Feb 2018 |
GBX |
523.2 |
523.67 |
516.85 |
516.85 |
516.85 |
-4.85 (-0.93%)
|
240,999 |
| 31 Jan 2018 |
GBX |
522 |
524.448 |
521.7 |
521.7 |
521.7 |
-1.25 (-0.24%)
|
32,296 |
| 30 Jan 2018 |
GBX |
526 |
526.758 |
522.19 |
522.95 |
522.95 |
-3.35 (-0.64%)
|
144,802 |
| 29 Jan 2018 |
GBX |
526.7 |
528.752 |
525.565 |
526.3 |
526.3 |
-1.15 (-0.22%)
|
29,345 |
| 26 Jan 2018 |
GBX |
527 |
527.885 |
526.44 |
527.45 |
527.45 |
+2.8 (+0.53%)
|
19,582 |
