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 |
| 11 May 2017 |
GBX |
513.5 |
513.744 |
509.125 |
509.125 |
509.125 |
-3.25 (-0.63%)
|
82,393 |
| 10 May 2017 |
GBX |
512.5 |
513.25 |
511.256 |
512.375 |
512.375 |
-0.625 (-0.12%)
|
22,365 |
| 9 May 2017 |
GBX |
513.5 |
514.494 |
513 |
513 |
513 |
+2.625 (+0.51%)
|
137,314 |
| 8 May 2017 |
GBX |
511 |
513.949 |
509.6 |
510.375 |
510.375 |
-1.5 (-0.29%)
|
71,124 |
| 5 May 2017 |
GBX |
508 |
512.499 |
506.513 |
511.875 |
511.875 |
+4.375 (+0.86%)
|
56,457 |
| 4 May 2017 |
GBX |
505.5 |
507.999 |
505.495 |
507.5 |
507.5 |
+4.5 (+0.89%)
|
31,474 |
| 3 May 2017 |
GBX |
502 |
503 |
500.981 |
503 |
503 |
+1.625 (+0.32%)
|
44,782 |
| 2 May 2017 |
GBX |
501.25 |
501.75 |
498.8 |
501.375 |
501.375 |
-1.625 (-0.32%)
|
115,582 |
| 28 Apr 2017 |
GBX |
502.5 |
503.745 |
501.505 |
503 |
503 |
+0.625 (+0.12%)
|
24,537 |
| 27 Apr 2017 |
GBX |
502.75 |
503.75 |
502.375 |
502.375 |
502.375 |
-0.625 (-0.12%)
|
54,676 |
| 26 Apr 2017 |
GBX |
502.75 |
504.5 |
501.506 |
503 |
503 |
+0.75 (+0.15%)
|
42,620 |
| 25 Apr 2017 |
GBX |
501.5 |
503.69 |
499.6 |
502.25 |
502.25 |
+2.7 (+0.54%)
|
227,934 |
| 24 Apr 2017 |
GBX |
499 |
500.44 |
493 |
499.55 |
499.55 |
+13.75 (+2.83%)
|
92,293 |
| 21 Apr 2017 |
GBX |
485.7 |
486.6 |
484.801 |
485.8 |
485.8 |
+0.15 (+0.03%)
|
25,100 |
| 20 Apr 2017 |
GBX |
486 |
487.999 |
485.599 |
485.65 |
485.65 |
+2.2 (+0.46%)
|
27,328 |
| 19 Apr 2017 |
GBX |
484.4 |
484.4 |
481.368 |
483.45 |
483.45 |
+2.05 (+0.43%)
|
41,520 |
| 18 Apr 2017 |
GBX |
487.2 |
487.2 |
481.4 |
481.4 |
481.4 |
-5.4 (-1.11%)
|
34,197 |
| 13 Apr 2017 |
GBX |
487 |
488.2 |
485.601 |
486.8 |
486.8 |
-0.6 (-0.12%)
|
77,229 |
| 12 Apr 2017 |
GBX |
490.7 |
492.1 |
487.4 |
487.4 |
487.4 |
-0.05 (-0.01%)
|
144,581 |
| 11 Apr 2017 |
GBX |
489.8 |
489.9 |
487 |
487.45 |
487.45 |
-0.6 (-0.12%)
|
56,883 |
| 10 Apr 2017 |
GBX |
489 |
490.451 |
487.806 |
488.05 |
488.05 |
-1.4 (-0.29%)
|
34,170 |
| 7 Apr 2017 |
GBX |
487.1 |
489.45 |
483.248 |
489.45 |
489.45 |
+0.3 (+0.06%)
|
152,733 |
| 6 Apr 2017 |
GBX |
486.7 |
489.2 |
485 |
489.15 |
489.15 |
+1.95 (+0.40%)
|
47,336 |
| 5 Apr 2017 |
GBX |
490 |
490 |
487.2 |
487.2 |
487.2 |
-0.7 (-0.14%)
|
20,411 |
| 4 Apr 2017 |
GBX |
487.9 |
488.151 |
487.1 |
487.9 |
487.9 |
+1.05 (+0.22%)
|
11,636 |
| 3 Apr 2017 |
GBX |
490.4 |
490.894 |
486.85 |
486.85 |
486.85 |
-2.25 (-0.46%)
|
19,387 |
| 31 Mar 2017 |
GBX |
487.5 |
489.1 |
485.706 |
489.1 |
489.1 |
+1.25 (+0.26%)
|
40,624 |
| 30 Mar 2017 |
GBX |
486.5 |
487.85 |
483 |
487.85 |
487.85 |
+2.45 (+0.50%)
|
44,945 |
| 29 Mar 2017 |
GBX |
485.1 |
486.7 |
483.6 |
485.4 |
485.4 |
+1.35 (+0.28%)
|
106,878 |
| 28 Mar 2017 |
GBX |
482.058 |
484.05 |
481.406 |
484.05 |
484.05 |
+3.2 (+0.67%)
|
15,390 |
