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 Aug 2016 |
GBX |
429.1 |
430.628 |
425.988 |
428.9 |
428.9 |
+3.85 (+0.91%)
|
12,847 |
| 22 Aug 2016 |
GBX |
428.1 |
429.628 |
424.932 |
425.05 |
425.05 |
-0.45 (-0.11%)
|
11,911 |
| 19 Aug 2016 |
GBX |
428.8 |
428.8 |
422.768 |
425.5 |
425.5 |
-2.2 (-0.51%)
|
294,696 |
| 18 Aug 2016 |
GBX |
428.7 |
428.9 |
425.46 |
427.7 |
427.7 |
+1.35 (+0.32%)
|
751,480 |
| 17 Aug 2016 |
GBX |
429.9 |
429.9 |
426.3 |
426.35 |
426.35 |
-4.05 (-0.94%)
|
322,913 |
| 16 Aug 2016 |
GBX |
431.4 |
432.032 |
430.4 |
430.4 |
430.4 |
-4.8 (-1.10%)
|
528,643 |
| 15 Aug 2016 |
GBX |
433.5 |
435.6 |
433.5 |
435.2 |
435.2 |
+0.9 (+0.21%)
|
516,972 |
| 12 Aug 2016 |
GBX |
433.3 |
434.4 |
432.068 |
434.3 |
434.3 |
-0.05 (-0.01%)
|
430,931 |
| 11 Aug 2016 |
GBX |
430.4 |
434.35 |
430.4 |
434.35 |
434.35 |
+4.45 (+1.04%)
|
765,950 |
| 10 Aug 2016 |
GBX |
430.548 |
431.352 |
429.9 |
429.9 |
429.9 |
-1.3 (-0.30%)
|
382 |
| 9 Aug 2016 |
GBX |
427.3 |
431.2 |
426.856 |
431.2 |
431.2 |
+5.85 (+1.38%)
|
65,236 |
| 8 Aug 2016 |
GBX |
425 |
427.428 |
424.572 |
425.35 |
425.35 |
+0.75 (+0.18%)
|
28,077 |
| 5 Aug 2016 |
GBX |
421.46 |
424.6 |
419.46 |
424.6 |
424.6 |
+5.3 (+1.26%)
|
3,586 |
| 4 Aug 2016 |
GBX |
419 |
419.6 |
419 |
419.3 |
419.3 |
+2.5 (+0.60%)
|
24,933 |
| 3 Aug 2016 |
GBX |
416 |
417.5 |
416 |
416.8 |
416.8 |
-0.7 (-0.17%)
|
49,428 |
| 2 Aug 2016 |
GBX |
420.6 |
420.6 |
417.5 |
417.5 |
417.5 |
-7.2 (-1.70%)
|
134,009 |
| 1 Aug 2016 |
GBX |
425 |
427.244 |
424.7 |
424.7 |
424.7 |
-6.7 (-1.55%)
|
3,646 |
| 29 Jul 2016 |
GBX |
431.2 |
432.148 |
431.156 |
431.4 |
431.4 |
+1.2 (+0.28%)
|
15,842 |
| 28 Jul 2016 |
GBX |
434.2 |
434.2 |
430 |
430.2 |
430.2 |
-3.1 (-0.72%)
|
114,452 |
| 27 Jul 2016 |
GBX |
433.3 |
433.3 |
433.3 |
433.3 |
433.3 |
+1.55 (+0.36%)
|
0 |
| 26 Jul 2016 |
GBX |
431.5 |
432 |
430.06 |
431.75 |
431.75 |
+2.1 (+0.49%)
|
7,373 |
| 25 Jul 2016 |
GBX |
429.7 |
430.648 |
429.65 |
429.65 |
429.65 |
+0.25 (+0.06%)
|
4,091 |
| 22 Jul 2016 |
GBX |
429.8 |
430.7 |
427.744 |
429.4 |
429.4 |
0.0 (0.0%)
|
85,129 |
| 21 Jul 2016 |
GBX |
428 |
429.5 |
427.356 |
429.4 |
429.4 |
-0.5 (-0.12%)
|
20,201 |
| 20 Jul 2016 |
GBX |
426.4 |
429.9 |
426.4 |
429.9 |
429.9 |
+4.75 (+1.12%)
|
42,383 |
| 19 Jul 2016 |
GBX |
424 |
425.15 |
422.751 |
425.15 |
425.15 |
-1.95 (-0.46%)
|
31,708 |
| 18 Jul 2016 |
GBX |
427.5 |
427.955 |
426 |
427.1 |
427.1 |
+0.6 (+0.14%)
|
110,203 |
| 15 Jul 2016 |
GBX |
426 |
428.358 |
425.6 |
426.5 |
426.5 |
-1.55 (-0.36%)
|
639,332 |
| 14 Jul 2016 |
GBX |
428.2 |
428.2 |
427.348 |
428.05 |
428.05 |
+3.35 (+0.79%)
|
9,655 |
| 13 Jul 2016 |
GBX |
424 |
426.749 |
424 |
424.7 |
424.7 |
-0.05 (-0.01%)
|
32,367 |
