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 |
| 23 Jun 2017 |
GBX |
510.25 |
510.482 |
507.519 |
509.125 |
509.125 |
-2.375 (-0.46%)
|
34,232 |
| 22 Jun 2017 |
GBX |
508.5 |
511.5 |
508.02 |
511.5 |
511.5 |
+1.25 (+0.24%)
|
53,320 |
| 21 Jun 2017 |
GBX |
508.5 |
511.5 |
507.2 |
510.25 |
510.25 |
-1.875 (-0.37%)
|
810,969 |
| 20 Jun 2017 |
GBX |
513.75 |
516.719 |
512.125 |
512.125 |
512.125 |
-2.125 (-0.41%)
|
58,849 |
| 19 Jun 2017 |
GBX |
513.75 |
515.5 |
512.5 |
514.25 |
514.25 |
+5.625 (+1.11%)
|
402,290 |
| 16 Jun 2017 |
GBX |
509.75 |
509.75 |
508.5 |
508.625 |
508.625 |
+2.75 (+0.54%)
|
23,043 |
| 15 Jun 2017 |
GBX |
511.25 |
511.25 |
502.54 |
505.875 |
505.875 |
-3 (-0.59%)
|
25,057 |
| 14 Jun 2017 |
GBX |
512 |
513.63 |
508.545 |
508.875 |
508.875 |
-0.125 (-0.02%)
|
280,679 |
| 13 Jun 2017 |
GBX |
509.75 |
509.769 |
508.225 |
509 |
509 |
+2.875 (+0.57%)
|
58,531 |
| 12 Jun 2017 |
GBX |
508 |
511.75 |
505 |
506.125 |
506.125 |
-4.25 (-0.83%)
|
64,510 |
| 9 Jun 2017 |
GBX |
508.25 |
511.48 |
508.156 |
510.375 |
510.375 |
+2.375 (+0.47%)
|
73,556 |
| 8 Jun 2017 |
GBX |
509 |
509.98 |
507.5 |
508 |
508 |
+0.375 (+0.07%)
|
76,723 |
| 7 Jun 2017 |
GBX |
509 |
511.493 |
506.551 |
507.625 |
507.625 |
-0.125 (-0.02%)
|
23,494 |
| 6 Jun 2017 |
GBX |
510 |
510.245 |
507.006 |
507.75 |
507.75 |
-2.375 (-0.47%)
|
74,512 |
| 5 Jun 2017 |
GBX |
511 |
514.224 |
509.25 |
510.125 |
510.125 |
-2.625 (-0.51%)
|
20,698 |
| 2 Jun 2017 |
GBX |
514 |
516 |
512.256 |
512.75 |
512.75 |
+2.5 (+0.49%)
|
23,082 |
| 1 Jun 2017 |
GBX |
510.5 |
511.63 |
509.008 |
510.25 |
510.25 |
+2 (+0.39%)
|
47,678 |
| 31 May 2017 |
GBX |
509 |
511.08 |
508.25 |
508.25 |
508.25 |
-0.75 (-0.15%)
|
53,568 |
| 30 May 2017 |
GBX |
506.75 |
509.25 |
506.42 |
509 |
509 |
+0.125 (+0.02%)
|
78,628 |
| 26 May 2017 |
GBX |
507.75 |
509.745 |
506.75 |
508.875 |
508.875 |
-0.75 (-0.15%)
|
47,915 |
| 25 May 2017 |
GBX |
510.25 |
511.75 |
509.256 |
509.625 |
509.625 |
+0.125 (+0.02%)
|
20,627 |
| 24 May 2017 |
GBX |
510.25 |
510.996 |
509.008 |
509.5 |
509.5 |
-1 (-0.20%)
|
57,112 |
| 23 May 2017 |
GBX |
510 |
511.494 |
508.449 |
510.5 |
510.5 |
+1.375 (+0.27%)
|
30,144 |
| 22 May 2017 |
GBX |
508.5 |
509.495 |
508 |
509.125 |
509.125 |
+1.125 (+0.22%)
|
39,317 |
| 19 May 2017 |
GBX |
506.75 |
508.74 |
505.301 |
508 |
508 |
+4.25 (+0.84%)
|
73,533 |
| 18 May 2017 |
GBX |
505 |
505.16 |
500.46 |
503.75 |
503.75 |
-2.875 (-0.57%)
|
88,035 |
| 17 May 2017 |
GBX |
506.5 |
513 |
506.5 |
506.625 |
506.625 |
-7.75 (-1.51%)
|
60,662 |
| 16 May 2017 |
GBX |
514 |
515.493 |
512.75 |
514.375 |
514.375 |
+1.875 (+0.37%)
|
50,332 |
| 15 May 2017 |
GBX |
512.75 |
514.483 |
511.801 |
512.5 |
512.5 |
+1.125 (+0.22%)
|
103,843 |
| 12 May 2017 |
GBX |
511.25 |
512.439 |
506.536 |
511.375 |
511.375 |
+2.25 (+0.44%)
|
68,022 |
