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 |
| 30 Dec 2016 |
GBX |
456.754 |
456.754 |
454.7 |
456.4 |
456.4 |
+0.3 (+0.07%)
|
1,350 |
| 29 Dec 2016 |
GBX |
455.855 |
457.4 |
455.855 |
456.1 |
456.1 |
-0.85 (-0.19%)
|
2,499 |
| 28 Dec 2016 |
GBX |
457.4 |
458.1 |
456.5 |
456.95 |
456.95 |
+0.55 (+0.12%)
|
12,114 |
| 23 Dec 2016 |
GBX |
457 |
457 |
456 |
456.4 |
456.4 |
+1.3 (+0.29%)
|
24,260 |
| 22 Dec 2016 |
GBX |
456.7 |
456.7 |
454.7 |
455.1 |
455.1 |
-0.4 (-0.09%)
|
1,708 |
| 21 Dec 2016 |
GBX |
456 |
456.8 |
454.4 |
455.5 |
455.5 |
-0.6 (-0.13%)
|
10,773 |
| 20 Dec 2016 |
GBX |
454.655 |
456.6 |
454.655 |
456.1 |
456.1 |
+2 (+0.44%)
|
388 |
| 19 Dec 2016 |
GBX |
455 |
455.2 |
453.6 |
454.1 |
454.1 |
+0.75 (+0.17%)
|
239,011 |
| 16 Dec 2016 |
GBX |
454.8 |
455.2 |
451.654 |
453.35 |
453.35 |
+0.95 (+0.21%)
|
9,317 |
| 15 Dec 2016 |
GBX |
451 |
452.4 |
449.4 |
452.4 |
452.4 |
+3.3 (+0.73%)
|
195,147 |
| 14 Dec 2016 |
GBX |
449.1 |
450.3 |
449.1 |
449.1 |
449.1 |
-1.6 (-0.36%)
|
84,398 |
| 13 Dec 2016 |
GBX |
448.6 |
451.5 |
448.255 |
450.7 |
450.7 |
+4.95 (+1.11%)
|
27,793 |
| 12 Dec 2016 |
GBX |
447 |
448.146 |
445.75 |
445.75 |
445.75 |
-1.55 (-0.35%)
|
52,766 |
| 9 Dec 2016 |
GBX |
446.7 |
447.3 |
443.753 |
447.3 |
447.3 |
+3.1 (+0.70%)
|
11,783 |
| 8 Dec 2016 |
GBX |
440.2 |
444.2 |
440.2 |
444.2 |
444.2 |
+5.2 (+1.18%)
|
20,529 |
| 7 Dec 2016 |
GBX |
438.4 |
439.2 |
438.4 |
439 |
439 |
+4.35 (+1.00%)
|
2,582 |
| 6 Dec 2016 |
GBX |
433.7 |
434.65 |
431.4 |
434.65 |
434.65 |
+4.8 (+1.12%)
|
25,686 |
| 5 Dec 2016 |
GBX |
430.348 |
432.4 |
429.3 |
429.85 |
429.85 |
+3.85 (+0.90%)
|
17,265 |
| 2 Dec 2016 |
GBX |
427.2 |
427.2 |
424.1 |
426 |
426 |
-1.1 (-0.26%)
|
9,134 |
| 1 Dec 2016 |
GBX |
428.6 |
429.5 |
427.1 |
427.1 |
427.1 |
-3.5 (-0.81%)
|
40,865 |
| 30 Nov 2016 |
GBX |
430.7 |
432.6 |
430.6 |
430.6 |
430.6 |
+2.15 (+0.50%)
|
16,752 |
| 29 Nov 2016 |
GBX |
429.1 |
429.1 |
427.7 |
428.45 |
428.45 |
+1.9 (+0.45%)
|
2,513 |
| 28 Nov 2016 |
GBX |
426.5 |
429.8 |
426.5 |
426.55 |
426.55 |
-3.05 (-0.71%)
|
212,944 |
| 25 Nov 2016 |
GBX |
430.3 |
430.3 |
427.251 |
429.6 |
429.6 |
+1.3 (+0.30%)
|
151,700 |
| 24 Nov 2016 |
GBX |
428.8 |
428.8 |
424.2 |
428.3 |
428.3 |
+0.8 (+0.19%)
|
40,786 |
| 23 Nov 2016 |
GBX |
428.9 |
429.3 |
424.3 |
427.5 |
427.5 |
-0.4 (-0.09%)
|
16,064 |
| 22 Nov 2016 |
GBX |
429.8 |
430.1 |
427.9 |
427.9 |
427.9 |
+0.2 (+0.05%)
|
24,983 |
| 21 Nov 2016 |
GBX |
425.5 |
428.8 |
425.5 |
427.7 |
427.7 |
+0.05 (+0.01%)
|
1,819 |
| 18 Nov 2016 |
GBX |
428.5 |
428.5 |
426.9 |
427.65 |
427.65 |
-1.25 (-0.29%)
|
9,310 |
| 17 Nov 2016 |
GBX |
427.9 |
429.1 |
427.3 |
428.9 |
428.9 |
+1.85 (+0.43%)
|
14,222 |
