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 |
| 31 May 2016 |
GBX |
439.5 |
440.276 |
438 |
438 |
438 |
-1.1 (-0.25%)
|
230,533 |
| 27 May 2016 |
GBX |
437.8 |
439.49 |
437.8 |
439.1 |
439.1 |
+0.5 (+0.11%)
|
5,331 |
| 26 May 2016 |
GBX |
438.747 |
438.747 |
438.6 |
438.6 |
438.6 |
+2.2 (+0.50%)
|
9,115 |
| 25 May 2016 |
GBX |
436.4 |
437.086 |
434.857 |
436.4 |
436.4 |
+4.8 (+1.11%)
|
36,278 |
| 24 May 2016 |
GBX |
423.758 |
431.6 |
423.758 |
431.6 |
431.6 |
+7.55 (+1.78%)
|
99,686 |
| 23 May 2016 |
GBX |
424.9 |
424.9 |
422.83 |
424.05 |
424.05 |
0.0 (0.0%)
|
6,109,579 |
| 20 May 2016 |
GBX |
423.386 |
424.05 |
423.386 |
424.05 |
424.05 |
+3.8 (+0.90%)
|
1,024,587 |
| 19 May 2016 |
GBX |
421.249 |
422.158 |
420.25 |
420.25 |
420.25 |
-3.55 (-0.84%)
|
159 |
| 18 May 2016 |
GBX |
420.6 |
423.8 |
420.03 |
423.8 |
423.8 |
+3.8 (+0.90%)
|
35,016 |
| 17 May 2016 |
GBX |
423.3 |
424.79 |
420 |
420 |
420 |
-2.05 (-0.49%)
|
241,568 |
| 16 May 2016 |
GBX |
420.6 |
422.45 |
417.24 |
422.05 |
422.05 |
+0.85 (+0.20%)
|
2,010 |
| 13 May 2016 |
GBX |
418.2 |
421.2 |
417.43 |
421.2 |
421.2 |
+1.75 (+0.42%)
|
10,098 |
| 12 May 2016 |
GBX |
425.5 |
425.5 |
419.45 |
419.45 |
419.45 |
-2.5 (-0.59%)
|
4,787 |
| 11 May 2016 |
GBX |
421.95 |
421.95 |
421.95 |
421.95 |
421.95 |
-1.55 (-0.37%)
|
0 |
| 10 May 2016 |
GBX |
424 |
426.75 |
423.5 |
423.5 |
423.5 |
+3.85 (+0.92%)
|
5,242 |
| 9 May 2016 |
GBX |
421.2 |
422.25 |
419.2 |
419.65 |
419.65 |
+2.6 (+0.62%)
|
1,788 |
| 6 May 2016 |
GBX |
415.2 |
419 |
415.2 |
417.05 |
417.05 |
-0.25 (-0.06%)
|
8,123 |
| 5 May 2016 |
GBX |
419.2 |
419.2 |
417.3 |
417.3 |
417.3 |
+1.25 (+0.30%)
|
1,208 |
| 4 May 2016 |
GBX |
421 |
421 |
416.05 |
416.05 |
416.05 |
-4 (-0.95%)
|
324,426 |
| 3 May 2016 |
GBX |
422 |
422 |
420.05 |
420.05 |
420.05 |
-10.55 (-2.45%)
|
57,806 |
| 29 Apr 2016 |
GBX |
430.8 |
432.05 |
430.6 |
430.6 |
430.6 |
-8.5 (-1.94%)
|
1,756 |
| 28 Apr 2016 |
GBX |
439.9 |
439.9 |
434.19 |
439.1 |
439.1 |
+0.6 (+0.14%)
|
1,172 |
| 27 Apr 2016 |
GBX |
437 |
439.1 |
436.56 |
438.5 |
438.5 |
+0.85 (+0.19%)
|
223,578 |
| 26 Apr 2016 |
GBX |
438.4 |
438.4 |
437.65 |
437.65 |
437.65 |
+0.95 (+0.22%)
|
4,100 |
| 25 Apr 2016 |
GBX |
435.9 |
438.13 |
435.18 |
436.7 |
436.7 |
-2.5 (-0.57%)
|
8,312 |
| 22 Apr 2016 |
GBX |
440.7 |
440.7 |
437.97 |
439.2 |
439.2 |
-2.5 (-0.57%)
|
57,031 |
| 21 Apr 2016 |
GBX |
442 |
442 |
440.37 |
441.7 |
441.7 |
-0.8 (-0.18%)
|
3,334 |
| 20 Apr 2016 |
GBX |
438.7 |
442.5 |
437.58 |
442.5 |
442.5 |
+3.1 (+0.71%)
|
41,658 |
| 19 Apr 2016 |
GBX |
438.3 |
439.753 |
437.68 |
439.4 |
439.4 |
+6 (+1.38%)
|
57,360 |
| 18 Apr 2016 |
GBX |
427.5 |
434.5 |
427.5 |
433.4 |
433.4 |
+1.8 (+0.42%)
|
101,295 |
