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 |
| 12 Jul 2016 |
GBX |
425 |
425 |
424.75 |
424.75 |
424.75 |
+5.35 (+1.28%)
|
2,183 |
| 11 Jul 2016 |
GBX |
419.5 |
419.5 |
412.9057 |
419.4 |
419.4 |
+6.05 (+1.46%)
|
484,901 |
| 8 Jul 2016 |
GBX |
410.9 |
413.35 |
406.049 |
413.35 |
413.35 |
+7 (+1.72%)
|
956,348 |
| 7 Jul 2016 |
GBX |
408.5 |
409.558 |
406.35 |
406.35 |
406.35 |
+3.85 (+0.96%)
|
35,183 |
| 6 Jul 2016 |
GBX |
402.5 |
403.387 |
401.9 |
402.5 |
402.5 |
-6.05 (-1.48%)
|
17,535 |
| 5 Jul 2016 |
GBX |
408.9 |
411.596 |
407.5 |
408.55 |
408.55 |
-7.8 (-1.87%)
|
97,848 |
| 4 Jul 2016 |
GBX |
415.5 |
418.75 |
415.1 |
416.35 |
416.35 |
-1.1 (-0.26%)
|
838,979 |
| 1 Jul 2016 |
GBX |
415.1 |
418.5 |
414.35 |
417.45 |
417.45 |
+5.1 (+1.24%)
|
1,360,868 |
| 30 Jun 2016 |
GBX |
410 |
412.35 |
409.4 |
412.35 |
412.35 |
+3.5 (+0.86%)
|
612,261 |
| 29 Jun 2016 |
GBX |
403.5 |
409.049 |
401.948 |
408.85 |
408.85 |
+11.1 (+2.79%)
|
160,042 |
| 28 Jun 2016 |
GBX |
400.4 |
400.967 |
396.448 |
397.75 |
397.75 |
+8.4 (+2.16%)
|
31,339 |
| 27 Jun 2016 |
GBX |
390.5 |
402.952 |
389.35 |
389.35 |
389.35 |
-12.95 (-3.22%)
|
13,770,206 |
| 24 Jun 2016 |
GBX |
405.5 |
408 |
400.5 |
402.3 |
402.3 |
-31.1 (-7.18%)
|
177,087 |
| 23 Jun 2016 |
GBX |
428.5 |
434.99 |
428.2 |
433.4 |
433.4 |
+4.3 (+1.00%)
|
38,493 |
| 22 Jun 2016 |
GBX |
428.8 |
429.8 |
425.47 |
429.1 |
429.1 |
+2.95 (+0.69%)
|
83,117 |
| 21 Jun 2016 |
GBX |
423 |
426.15 |
423 |
426.15 |
426.15 |
+3.1 (+0.73%)
|
64,324 |
| 20 Jun 2016 |
GBX |
420.5 |
423.9 |
420 |
423.05 |
423.05 |
+14.35 (+3.51%)
|
68,062 |
| 17 Jun 2016 |
GBX |
411.3 |
411.3 |
408.7 |
408.7 |
408.7 |
+3.2 (+0.79%)
|
132,501 |
| 16 Jun 2016 |
GBX |
403.6 |
405.551 |
403.283 |
405.5 |
405.5 |
-2.4 (-0.59%)
|
14,185 |
| 15 Jun 2016 |
GBX |
408.851 |
409.982 |
407.9 |
407.9 |
407.9 |
+3.8 (+0.94%)
|
1,935 |
| 14 Jun 2016 |
GBX |
407 |
409.651 |
404.01 |
404.1 |
404.1 |
-9.5 (-2.30%)
|
396,553 |
| 13 Jun 2016 |
GBX |
416.75 |
417.358 |
413.6 |
413.6 |
413.6 |
-7.6 (-1.80%)
|
2,267 |
| 10 Jun 2016 |
GBX |
425 |
425.183 |
420.87 |
421.2 |
421.2 |
-9.85 (-2.29%)
|
144,500 |
| 9 Jun 2016 |
GBX |
431.6 |
433.557 |
430.87 |
431.05 |
431.05 |
-3.65 (-0.84%)
|
15,075 |
| 8 Jun 2016 |
GBX |
434.7 |
434.7 |
434.7 |
434.7 |
434.7 |
-3.1 (-0.71%)
|
0 |
| 7 Jun 2016 |
GBX |
438.556 |
439.28 |
436.39 |
437.8 |
437.8 |
+4.75 (+1.10%)
|
1,863 |
| 6 Jun 2016 |
GBX |
432.7 |
434.3 |
432.7 |
433.05 |
433.05 |
+0.8 (+0.19%)
|
13,473 |
| 3 Jun 2016 |
GBX |
438.547 |
438.547 |
432.25 |
432.25 |
432.25 |
-4.25 (-0.97%)
|
807 |
| 2 Jun 2016 |
GBX |
436.3 |
437.59 |
435.9 |
436.5 |
436.5 |
+1.1 (+0.25%)
|
101,023 |
| 1 Jun 2016 |
GBX |
439.4 |
439.4 |
435 |
435.4 |
435.4 |
-2.6 (-0.59%)
|
1,051,908 |
