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 |
| 5 Oct 2016 |
GBX |
430.852 |
433.62 |
430.852 |
432.95 |
432.95 |
-1.35 (-0.31%)
|
734 |
| 4 Oct 2016 |
GBX |
435.2 |
435.2 |
431.852 |
434.3 |
434.3 |
+4.7 (+1.09%)
|
5,383 |
| 3 Oct 2016 |
GBX |
429.2 |
430.544 |
428.356 |
429.6 |
429.6 |
-0.3 (-0.07%)
|
151,690 |
| 30 Sep 2016 |
GBX |
425.5 |
429.9 |
422.748 |
429.9 |
429.9 |
+1.85 (+0.43%)
|
7,592 |
| 29 Sep 2016 |
GBX |
430.5 |
433.464 |
428.05 |
428.05 |
428.05 |
-1.5 (-0.35%)
|
27,116 |
| 28 Sep 2016 |
GBX |
430 |
430.46 |
428.464 |
429.55 |
429.55 |
+2.8 (+0.66%)
|
16,324 |
| 27 Sep 2016 |
GBX |
426.7 |
426.75 |
425.532 |
426.75 |
426.75 |
-0.85 (-0.20%)
|
246 |
| 26 Sep 2016 |
GBX |
428.5 |
428.632 |
427.264 |
427.6 |
427.6 |
-6.75 (-1.55%)
|
17,275 |
| 23 Sep 2016 |
GBX |
433.5 |
434.35 |
433.5 |
434.35 |
434.35 |
-2.05 (-0.47%)
|
8,654 |
| 22 Sep 2016 |
GBX |
434.5 |
438.428 |
427.708 |
436.4 |
436.4 |
+6.95 (+1.62%)
|
84,586 |
| 21 Sep 2016 |
GBX |
431.5 |
432.032 |
428.872 |
429.45 |
429.45 |
+1.5 (+0.35%)
|
11,998 |
| 20 Sep 2016 |
GBX |
428 |
428.5 |
427.772 |
427.95 |
427.95 |
+0.4 (+0.09%)
|
5,544 |
| 19 Sep 2016 |
GBX |
427.5 |
428.028 |
426.168 |
427.55 |
427.55 |
+4.65 (+1.10%)
|
14,218 |
| 16 Sep 2016 |
GBX |
427 |
427 |
422.9 |
422.9 |
422.9 |
-4.2 (-0.98%)
|
307,396 |
| 15 Sep 2016 |
GBX |
425 |
427.1 |
425 |
427.1 |
427.1 |
+1.4 (+0.33%)
|
250 |
| 14 Sep 2016 |
GBX |
426.5 |
427.532 |
425.3 |
425.7 |
425.7 |
-0.15 (-0.04%)
|
881,459 |
| 13 Sep 2016 |
GBX |
428.4 |
429.636 |
425.85 |
425.85 |
425.85 |
-1.75 (-0.41%)
|
214,219 |
| 12 Sep 2016 |
GBX |
424.4 |
427.6 |
423.032 |
427.6 |
427.6 |
-5.1 (-1.18%)
|
46,925 |
| 9 Sep 2016 |
GBX |
435.3 |
436.728 |
432.7 |
432.7 |
432.7 |
-4.55 (-1.04%)
|
3,574 |
| 8 Sep 2016 |
GBX |
439.4 |
439.924 |
435.068 |
437.25 |
437.25 |
-0.85 (-0.19%)
|
42,186 |
| 7 Sep 2016 |
GBX |
438.7 |
439.332 |
437.04 |
438.1 |
438.1 |
+2.2 (+0.50%)
|
19,841 |
| 6 Sep 2016 |
GBX |
436.8 |
439.024 |
435.2 |
435.9 |
435.9 |
-1.5 (-0.34%)
|
26,995 |
| 5 Sep 2016 |
GBX |
438.8 |
439.236 |
437.176 |
437.4 |
437.4 |
0.0 (0.0%)
|
41,264 |
| 2 Sep 2016 |
GBX |
430.5 |
437.4 |
430.5 |
437.4 |
437.4 |
+8.1 (+1.89%)
|
30,584 |
| 1 Sep 2016 |
GBX |
430.6 |
434.632 |
428.168 |
429.3 |
429.3 |
-1.9 (-0.44%)
|
5,347 |
| 31 Aug 2016 |
GBX |
432.4 |
435.888 |
431.2 |
431.2 |
431.2 |
-1.15 (-0.27%)
|
36,759 |
| 30 Aug 2016 |
GBX |
433.3 |
433.732 |
431.472 |
432.35 |
432.35 |
+1.95 (+0.45%)
|
49,241 |
| 26 Aug 2016 |
GBX |
430.4 |
430.4 |
430.4 |
430.4 |
430.4 |
+2.7 (+0.63%)
|
0 |
| 25 Aug 2016 |
GBX |
428.4 |
428.4 |
425.868 |
427.7 |
427.7 |
-2.7 (-0.63%)
|
4,905 |
| 24 Aug 2016 |
GBX |
431.4 |
431.4 |
430.4 |
430.4 |
430.4 |
+1.5 (+0.35%)
|
2,000 |
