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 |
| 18 Sep 2017 |
GBX |
504 |
504.725 |
502.02 |
503.25 |
503.25 |
+2 (+0.40%)
|
216,561 |
| 15 Sep 2017 |
GBX |
502 |
502.975 |
500.35 |
501.25 |
501.25 |
-2 (-0.40%)
|
188,215 |
| 14 Sep 2017 |
GBX |
501.75 |
503.554 |
499.596 |
503.25 |
503.25 |
+0.375 (+0.07%)
|
352,035 |
| 13 Sep 2017 |
GBX |
503.5 |
504.175 |
499.236 |
502.875 |
502.875 |
+1.25 (+0.25%)
|
196,532 |
| 12 Sep 2017 |
GBX |
502.25 |
503.351 |
500.75 |
501.625 |
501.625 |
+2.725 (+0.55%)
|
428,145 |
| 11 Sep 2017 |
GBX |
497 |
500.225 |
497 |
498.9 |
498.9 |
+5.7 (+1.16%)
|
206,040 |
| 8 Sep 2017 |
GBX |
491.8 |
494.545 |
490.349 |
493.2 |
493.2 |
+0.15 (+0.03%)
|
369,691 |
| 7 Sep 2017 |
GBX |
492.6 |
498.075 |
490.531 |
493.05 |
493.05 |
+1.8 (+0.37%)
|
686,240 |
| 6 Sep 2017 |
GBX |
488.3 |
492.9 |
488.008 |
491.25 |
491.25 |
-0.15 (-0.03%)
|
803,439 |
| 5 Sep 2017 |
GBX |
493.3 |
494.781 |
490.125 |
491.4 |
491.4 |
-0.05 (-0.01%)
|
415,083 |
| 4 Sep 2017 |
GBX |
491.8 |
492.781 |
490.92 |
491.45 |
491.45 |
-2 (-0.41%)
|
1,363,376 |
| 1 Sep 2017 |
GBX |
494.8 |
496.875 |
490.265 |
493.45 |
493.45 |
+2 (+0.41%)
|
1,037,720 |
| 31 Aug 2017 |
GBX |
492.9 |
493 |
488.749 |
491.45 |
491.45 |
+3.4 (+0.70%)
|
167,936 |
| 30 Aug 2017 |
GBX |
487.8 |
489.5 |
485.924 |
488.05 |
488.05 |
+3.3 (+0.68%)
|
810,954 |
| 29 Aug 2017 |
GBX |
486.5 |
488.676 |
482.652 |
484.75 |
484.75 |
-7.6 (-1.54%)
|
500,444 |
| 25 Aug 2017 |
GBX |
492.7 |
495.9 |
492.049 |
492.35 |
492.35 |
-1.05 (-0.21%)
|
866,203 |
| 24 Aug 2017 |
GBX |
493.9 |
495.7 |
492.2 |
493.4 |
493.4 |
+0.65 (+0.13%)
|
239,416 |
| 23 Aug 2017 |
GBX |
495.6 |
495.775 |
492.07 |
492.75 |
492.75 |
-2 (-0.40%)
|
43,596,133 |
| 22 Aug 2017 |
GBX |
493.2 |
495.356 |
491.7 |
494.75 |
494.75 |
+5.1 (+1.04%)
|
158,403 |
| 21 Aug 2017 |
GBX |
491.7 |
492.7 |
487.532 |
489.65 |
489.65 |
-2.55 (-0.52%)
|
152,758 |
| 18 Aug 2017 |
GBX |
490 |
492.2 |
489.2 |
492.2 |
492.2 |
-2.5 (-0.51%)
|
182,962 |
| 17 Aug 2017 |
GBX |
494.5 |
498.15 |
493.631 |
494.7 |
494.7 |
-3 (-0.60%)
|
275,029 |
| 16 Aug 2017 |
GBX |
497.8 |
500.244 |
497.5 |
497.7 |
497.7 |
+2.9 (+0.59%)
|
152,164 |
| 15 Aug 2017 |
GBX |
494.8 |
497.31 |
494.8 |
494.8 |
494.8 |
+0.2 (+0.04%)
|
180,286 |
| 14 Aug 2017 |
GBX |
494.4 |
496.4 |
492.18 |
494.6 |
494.6 |
+7 (+1.44%)
|
86,664 |
| 11 Aug 2017 |
GBX |
489.2 |
490.265 |
486.912 |
487.6 |
487.6 |
-5.05 (-1.03%)
|
70,331 |
| 10 Aug 2017 |
GBX |
495.6 |
498.51 |
492.65 |
492.65 |
492.65 |
-4.7 (-0.95%)
|
114,241 |
| 9 Aug 2017 |
GBX |
497 |
499.32 |
494.855 |
497.35 |
497.35 |
-4.65 (-0.93%)
|
77,444 |
| 8 Aug 2017 |
GBX |
502.25 |
503.29 |
500.538 |
502 |
502 |
+1.45 (+0.29%)
|
43,036 |
| 7 Aug 2017 |
GBX |
501.75 |
502.231 |
500.288 |
500.55 |
500.55 |
-0.3 (-0.06%)
|
31,314 |
