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 |
| 25 Jan 2018 |
GBX |
528.5 |
529 |
523.9 |
524.65 |
524.65 |
-3.2 (-0.61%)
|
98,658 |
| 24 Jan 2018 |
GBX |
531.4 |
531.982 |
527.85 |
527.85 |
527.85 |
-3.45 (-0.65%)
|
134,555 |
| 23 Jan 2018 |
GBX |
533.1 |
534.152 |
530.7 |
531.3 |
531.3 |
+0.75 (+0.14%)
|
144,931 |
| 22 Jan 2018 |
GBX |
528.7 |
530.979 |
527.279 |
530.55 |
530.55 |
+1.35 (+0.26%)
|
110,340 |
| 19 Jan 2018 |
GBX |
529.3 |
529.776 |
525.67 |
529.2 |
529.2 |
+4.35 (+0.83%)
|
49,775 |
| 18 Jan 2018 |
GBX |
525.7 |
526.261 |
524.77 |
524.85 |
524.85 |
+0.7 (+0.13%)
|
102,834 |
| 17 Jan 2018 |
GBX |
525.6 |
526.176 |
523.27 |
524.15 |
524.15 |
-0.7 (-0.13%)
|
129,178 |
| 16 Jan 2018 |
GBX |
527.7 |
528.57 |
524.85 |
524.85 |
524.85 |
-1 (-0.19%)
|
133,240 |
| 15 Jan 2018 |
GBX |
525.1 |
526.276 |
524.465 |
525.85 |
525.85 |
+0.45 (+0.09%)
|
97,028 |
| 12 Jan 2018 |
GBX |
526 |
526.437 |
523.34 |
525.4 |
525.4 |
+1.2 (+0.23%)
|
101,093 |
| 11 Jan 2018 |
GBX |
527.2 |
527.2 |
523.676 |
524.2 |
524.2 |
-0.75 (-0.14%)
|
242,709 |
| 10 Jan 2018 |
GBX |
527.3 |
528.398 |
523.66 |
524.95 |
524.95 |
-2.55 (-0.48%)
|
85,323 |
| 9 Jan 2018 |
GBX |
526.8 |
528.223 |
526.165 |
527.5 |
527.5 |
+2.3 (+0.44%)
|
45,430 |
| 8 Jan 2018 |
GBX |
525.4 |
528.924 |
522.64 |
525.2 |
525.2 |
+1.65 (+0.32%)
|
151,553 |
| 5 Jan 2018 |
GBX |
521.6 |
524 |
521.6 |
523.55 |
523.55 |
+4.5 (+0.87%)
|
167,219 |
| 4 Jan 2018 |
GBX |
516.9 |
519.66 |
516.015 |
519.05 |
519.05 |
+5.7 (+1.11%)
|
56,061 |
| 3 Jan 2018 |
GBX |
511.7 |
513.9 |
509.927 |
513.35 |
513.35 |
+5 (+0.98%)
|
114,396 |
| 2 Jan 2018 |
GBX |
508.8 |
510.385 |
506.265 |
508.35 |
508.35 |
-2.525 (-0.49%)
|
362,273 |
| 29 Dec 2017 |
GBX |
510.5 |
512.688 |
509.825 |
510.875 |
510.875 |
-1.125 (-0.22%)
|
32,201 |
| 28 Dec 2017 |
GBX |
514.5 |
514.5 |
512 |
512 |
512 |
-2.875 (-0.56%)
|
175,913 |
| 27 Dec 2017 |
GBX |
515.5 |
516.698 |
510.801 |
514.875 |
514.875 |
+1.625 (+0.32%)
|
362,823 |
| 22 Dec 2017 |
GBX |
515 |
515.45 |
512.81 |
513.25 |
513.25 |
-2.125 (-0.41%)
|
65,724 |
| 21 Dec 2017 |
GBX |
510.75 |
516.2 |
510.14 |
515.375 |
515.375 |
+3.125 (+0.61%)
|
144,589 |
| 20 Dec 2017 |
GBX |
518.5 |
519.71 |
507.608 |
512.25 |
512.25 |
-3.875 (-0.75%)
|
38,216 |
| 19 Dec 2017 |
GBX |
519.5 |
519.75 |
516.125 |
516.125 |
516.125 |
-2.875 (-0.55%)
|
129,738 |
| 18 Dec 2017 |
GBX |
513.5 |
519.2125 |
513.5 |
519 |
519 |
+6 (+1.17%)
|
116,473 |
| 15 Dec 2017 |
GBX |
513.25 |
513.474 |
510.526 |
513 |
513 |
-0.5 (-0.10%)
|
124,880 |
| 14 Dec 2017 |
GBX |
516.25 |
516.43 |
513.5 |
513.5 |
513.5 |
-2.5 (-0.48%)
|
119,421 |
| 13 Dec 2017 |
GBX |
517.5 |
517.93 |
515.32 |
516 |
516 |
-0.875 (-0.17%)
|
1,151,537 |
| 12 Dec 2017 |
GBX |
516 |
518.16 |
514.75 |
516.875 |
516.875 |
+2.125 (+0.41%)
|
81,059 |
