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 |
| 27 Mar 2017 |
GBX |
480.5 |
481.4 |
477.2 |
480.85 |
480.85 |
-1.4 (-0.29%)
|
67,784 |
| 24 Mar 2017 |
GBX |
482.1 |
483.1 |
480.506 |
482.25 |
482.25 |
0.0 (0.0%)
|
667,781 |
| 23 Mar 2017 |
GBX |
479 |
482.25 |
477.1 |
482.25 |
482.25 |
+5.25 (+1.10%)
|
662,841 |
| 22 Mar 2017 |
GBX |
477.1 |
478.3 |
474.457 |
477 |
477 |
-2.25 (-0.47%)
|
204,728 |
| 21 Mar 2017 |
GBX |
484.3 |
484.3 |
479.25 |
479.25 |
479.25 |
-3.4 (-0.70%)
|
46,031 |
| 20 Mar 2017 |
GBX |
483.3 |
483.9 |
482.258 |
482.65 |
482.65 |
-0.25 (-0.05%)
|
31,178 |
| 17 Mar 2017 |
GBX |
483.2 |
483.5 |
481.6 |
482.9 |
482.9 |
+1.15 (+0.24%)
|
126,844 |
| 16 Mar 2017 |
GBX |
484.6 |
484.6 |
481.7 |
481.75 |
481.75 |
+2.85 (+0.60%)
|
11,425 |
| 15 Mar 2017 |
GBX |
479 |
479.5 |
478.6 |
478.9 |
478.9 |
+1.6 (+0.34%)
|
98,611 |
| 14 Mar 2017 |
GBX |
477.2 |
479.6 |
477.1 |
477.3 |
477.3 |
-2.4 (-0.50%)
|
440,813 |
| 13 Mar 2017 |
GBX |
481.5 |
481.5 |
479.4 |
479.7 |
479.7 |
+0.65 (+0.14%)
|
12,840 |
| 10 Mar 2017 |
GBX |
480.9 |
481.252 |
478.5 |
479.05 |
479.05 |
+1.6 (+0.34%)
|
516,144 |
| 9 Mar 2017 |
GBX |
476.7 |
478.2 |
475.643 |
477.45 |
477.45 |
+1.6 (+0.34%)
|
6,944 |
| 8 Mar 2017 |
GBX |
474.9 |
476.772 |
474.9 |
475.85 |
475.85 |
+1.45 (+0.31%)
|
108,193 |
| 7 Mar 2017 |
GBX |
474.7 |
476.7 |
474.4 |
474.4 |
474.4 |
-1.45 (-0.30%)
|
60,976 |
| 6 Mar 2017 |
GBX |
480 |
480 |
474.5 |
475.85 |
475.85 |
-1.55 (-0.32%)
|
144,444 |
| 3 Mar 2017 |
GBX |
477.6 |
478.043 |
474.7 |
477.4 |
477.4 |
+0.8 (+0.17%)
|
55,038 |
| 2 Mar 2017 |
GBX |
477.6 |
477.6 |
475.648 |
476.6 |
476.6 |
+0.85 (+0.18%)
|
357,291 |
| 1 Mar 2017 |
GBX |
473.6 |
475.75 |
473 |
475.75 |
475.75 |
+7.75 (+1.66%)
|
340,022 |
| 28 Feb 2017 |
GBX |
468.2 |
468.2 |
467.1 |
468 |
468 |
+1.45 (+0.31%)
|
21,566 |
| 27 Feb 2017 |
GBX |
465.3 |
467.153 |
465.2 |
466.55 |
466.55 |
+0.35 (+0.08%)
|
194,709 |
| 24 Feb 2017 |
GBX |
463.5 |
468.9 |
463.5 |
466.2 |
466.2 |
-3.25 (-0.69%)
|
77,282 |
| 23 Feb 2017 |
GBX |
470.5 |
471.9 |
469.45 |
469.45 |
469.45 |
-1.7 (-0.36%)
|
124,582 |
| 22 Feb 2017 |
GBX |
470.4 |
472 |
469.2 |
471.15 |
471.15 |
+0.6 (+0.13%)
|
339,521 |
| 21 Feb 2017 |
GBX |
467.5 |
470.55 |
467.5 |
470.55 |
470.55 |
+2.9 (+0.62%)
|
27,745 |
| 20 Feb 2017 |
GBX |
468.4 |
469.344 |
466.4 |
467.65 |
467.65 |
+1.15 (+0.25%)
|
45,497 |
| 17 Feb 2017 |
GBX |
465.8 |
466.5 |
464.4 |
466.5 |
466.5 |
-0.3 (-0.06%)
|
411 |
| 16 Feb 2017 |
GBX |
467.6 |
467.6 |
466.1 |
466.8 |
466.8 |
-2.1 (-0.45%)
|
318 |
| 15 Feb 2017 |
GBX |
468.9 |
469.5 |
465.8 |
468.9 |
468.9 |
+2.8 (+0.60%)
|
46,969 |
| 14 Feb 2017 |
GBX |
466.5 |
466.8 |
466.1 |
466.1 |
466.1 |
-0.35 (-0.08%)
|
7,402 |
