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 |
| 4 Aug 2017 |
GBX |
496.7 |
502 |
495.335 |
500.85 |
500.85 |
+4.5 (+0.91%)
|
48,549 |
| 3 Aug 2017 |
GBX |
496.6 |
497.7 |
494.84 |
496.35 |
496.35 |
+1.55 (+0.31%)
|
236,386 |
| 2 Aug 2017 |
GBX |
497.5 |
497.668 |
493.71 |
494.8 |
494.8 |
-8.325 (-1.65%)
|
110,009 |
| 1 Aug 2017 |
GBX |
499.7 |
504.5 |
499.7 |
503.125 |
503.125 |
+3.275 (+0.66%)
|
69,046 |
| 31 Jul 2017 |
GBX |
502.75 |
503.463 |
499.6 |
499.85 |
499.85 |
-0.5 (-0.10%)
|
37,665 |
| 28 Jul 2017 |
GBX |
502 |
502.25 |
499 |
500.35 |
500.35 |
-3.15 (-0.63%)
|
56,356 |
| 27 Jul 2017 |
GBX |
504.5 |
506.45 |
503.5 |
503.5 |
503.5 |
-0.125 (-0.02%)
|
142,311 |
| 26 Jul 2017 |
GBX |
502.0113 |
505.456 |
502.0113 |
503.625 |
503.625 |
+2.6 (+0.52%)
|
32,150 |
| 25 Jul 2017 |
GBX |
500.5 |
503.225 |
499.8 |
501.025 |
501.025 |
+3.175 (+0.64%)
|
940,113 |
| 24 Jul 2017 |
GBX |
500 |
500 |
496.853 |
497.85 |
497.85 |
-2 (-0.40%)
|
116,093 |
| 21 Jul 2017 |
GBX |
506.5 |
507.351 |
499.85 |
499.85 |
499.85 |
-5.65 (-1.12%)
|
160,837 |
| 20 Jul 2017 |
GBX |
507.75 |
510.219 |
505.5 |
505.5 |
505.5 |
-0.375 (-0.07%)
|
60,973 |
| 19 Jul 2017 |
GBX |
506.25 |
507.439 |
503.519 |
505.875 |
505.875 |
+2.125 (+0.42%)
|
63,512 |
| 18 Jul 2017 |
GBX |
503.5 |
509.225 |
503.5 |
503.75 |
503.75 |
-5.25 (-1.03%)
|
86,207 |
| 17 Jul 2017 |
GBX |
507.5 |
509.713 |
506.933 |
509 |
509 |
+0.25 (+0.05%)
|
94,186 |
| 14 Jul 2017 |
GBX |
508.5 |
509.725 |
507.769 |
508.75 |
508.75 |
+0.5 (+0.10%)
|
24,263 |
| 13 Jul 2017 |
GBX |
509 |
511 |
507.02 |
508.25 |
508.25 |
+0.25 (+0.05%)
|
126,374 |
| 12 Jul 2017 |
GBX |
503.75 |
508.706 |
502.788 |
508 |
508 |
+7.75 (+1.55%)
|
37,741 |
| 11 Jul 2017 |
GBX |
504.25 |
504.25 |
500.25 |
500.25 |
500.25 |
-1.875 (-0.37%)
|
69,774 |
| 10 Jul 2017 |
GBX |
502.25 |
502.969 |
501.719 |
502.125 |
502.125 |
+2.3 (+0.46%)
|
15,216 |
| 7 Jul 2017 |
GBX |
499.3 |
500 |
498.328 |
499.825 |
499.825 |
+0.025 (+0.01%)
|
19,505 |
| 6 Jul 2017 |
GBX |
503.5 |
503.5 |
497.633 |
499.8 |
499.8 |
-2.825 (-0.56%)
|
41,861 |
| 5 Jul 2017 |
GBX |
502.5 |
503.219 |
502 |
502.625 |
502.625 |
-0.25 (-0.05%)
|
101,184 |
| 4 Jul 2017 |
GBX |
502.75 |
504.475 |
502.481 |
502.875 |
502.875 |
-1.125 (-0.22%)
|
46,493 |
| 3 Jul 2017 |
GBX |
501.75 |
504.3375 |
500.76 |
504 |
504 |
+7.45 (+1.50%)
|
83,584 |
| 30 Jun 2017 |
GBX |
502 |
502.719 |
496.55 |
496.55 |
496.55 |
-2.575 (-0.52%)
|
32,179 |
| 29 Jun 2017 |
GBX |
506 |
510.219 |
499.125 |
499.125 |
499.125 |
-8.5 (-1.67%)
|
33,136 |
| 28 Jun 2017 |
GBX |
506.25 |
508.475 |
503.77 |
507.625 |
507.625 |
-0.5 (-0.10%)
|
85,303 |
| 27 Jun 2017 |
GBX |
510 |
511.474 |
507.519 |
508.125 |
508.125 |
-4 (-0.78%)
|
30,289 |
| 26 Jun 2017 |
GBX |
514 |
514.481 |
511.25 |
512.125 |
512.125 |
+3 (+0.59%)
|
99,210 |
