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 |
| 30 Oct 2017 |
GBX |
521.5 |
521.948 |
518.225 |
520.5 |
520.5 |
+0.75 (+0.14%)
|
74,733 |
| 27 Oct 2017 |
GBX |
521 |
522.708 |
518.575 |
519.75 |
519.75 |
+1.125 (+0.22%)
|
118,754 |
| 26 Oct 2017 |
GBX |
512.75 |
518.625 |
512.09 |
518.625 |
518.625 |
+6.625 (+1.29%)
|
260,038 |
| 25 Oct 2017 |
GBX |
515.75 |
516.25 |
511.09 |
512 |
512 |
-3.5 (-0.68%)
|
324,917 |
| 24 Oct 2017 |
GBX |
516.5 |
518.688 |
512.801 |
515.5 |
515.5 |
-0.375 (-0.07%)
|
115,738 |
| 23 Oct 2017 |
GBX |
516 |
517.75 |
514.3 |
515.875 |
515.875 |
+0.875 (+0.17%)
|
98,938 |
| 20 Oct 2017 |
GBX |
516.75 |
516.865 |
514.818 |
515 |
515 |
+1.375 (+0.27%)
|
80,981 |
| 19 Oct 2017 |
GBX |
513.75 |
516.5 |
512.056 |
513.625 |
513.625 |
-2.625 (-0.51%)
|
50,733 |
| 18 Oct 2017 |
GBX |
517.25 |
517.724 |
515 |
516.25 |
516.25 |
+1.25 (+0.24%)
|
49,306 |
| 17 Oct 2017 |
GBX |
515.5 |
517.969 |
512.27 |
515 |
515 |
+0.375 (+0.07%)
|
106,609 |
| 16 Oct 2017 |
GBX |
515.25 |
518.219 |
514.068 |
514.625 |
514.625 |
-0.5 (-0.10%)
|
97,033 |
| 13 Oct 2017 |
GBX |
514.75 |
516 |
512.77 |
515.125 |
515.125 |
+0.375 (+0.07%)
|
46,884 |
| 12 Oct 2017 |
GBX |
514.75 |
514.75 |
514.75 |
514.75 |
514.75 |
+0.375 (+0.07%)
|
97,392 |
| 11 Oct 2017 |
GBX |
514 |
514.699 |
512.795 |
514.375 |
514.375 |
+1.5 (+0.29%)
|
156,363 |
| 10 Oct 2017 |
GBX |
513.75 |
516.724 |
511.801 |
512.875 |
512.875 |
-0.875 (-0.17%)
|
175,943 |
| 9 Oct 2017 |
GBX |
515 |
515.25 |
512.556 |
513.75 |
513.75 |
+1 (+0.20%)
|
85,383 |
| 6 Oct 2017 |
GBX |
515 |
515.734 |
511.75 |
512.75 |
512.75 |
-1.625 (-0.32%)
|
98,007 |
| 5 Oct 2017 |
GBX |
513.5 |
515.5 |
511.818 |
514.375 |
514.375 |
+1.625 (+0.32%)
|
80,572 |
| 4 Oct 2017 |
GBX |
512 |
515.115 |
510.526 |
512.75 |
512.75 |
-1.125 (-0.22%)
|
184,364 |
| 3 Oct 2017 |
GBX |
514.25 |
515.07 |
511.43 |
513.875 |
513.875 |
+1.5 (+0.29%)
|
43,143 |
| 2 Oct 2017 |
GBX |
512 |
513.974 |
510.306 |
512.375 |
512.375 |
+3 (+0.59%)
|
87,994 |
| 29 Sep 2017 |
GBX |
507.25 |
510 |
506.806 |
509.375 |
509.375 |
+3.125 (+0.62%)
|
136,169 |
| 28 Sep 2017 |
GBX |
506.5 |
507.854 |
504.896 |
506.25 |
506.25 |
0.0 (0.0%)
|
104,725 |
| 27 Sep 2017 |
GBX |
505.75 |
508.231 |
505.295 |
506.25 |
506.25 |
+2.25 (+0.45%)
|
285,946 |
| 26 Sep 2017 |
GBX |
504.5 |
506.493 |
503.624 |
504 |
504 |
-0.5 (-0.10%)
|
322,659 |
| 25 Sep 2017 |
GBX |
506.5 |
506.671 |
503.34 |
504.5 |
504.5 |
-1.5 (-0.30%)
|
144,453 |
| 22 Sep 2017 |
GBX |
504 |
507 |
502.464 |
506 |
506 |
+1 (+0.20%)
|
105,095 |
| 21 Sep 2017 |
GBX |
505.5 |
507.725 |
504 |
505 |
505 |
+1.875 (+0.37%)
|
144,704 |
| 20 Sep 2017 |
GBX |
503.75 |
505 |
502.101 |
503.125 |
503.125 |
-0.375 (-0.07%)
|
241,278 |
| 19 Sep 2017 |
GBX |
503.25 |
504.95 |
502.34 |
503.5 |
503.5 |
+0.25 (+0.05%)
|
176,141 |
