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 |
| 11 Sep 2015 |
GBX |
446.2 |
449.935 |
444.45 |
444.45 |
444.45 |
-3.25 (-0.73%)
|
42,715 |
| 10 Sep 2015 |
GBX |
450.8 |
450.8 |
447.7 |
447.7 |
447.7 |
-5.1 (-1.13%)
|
1,330 |
| 9 Sep 2015 |
GBX |
459.6 |
459.6 |
452.8 |
452.8 |
452.8 |
+4.9 (+1.09%)
|
12,368 |
| 8 Sep 2015 |
GBX |
451 |
451.67 |
447.9 |
447.9 |
447.9 |
+5.05 (+1.14%)
|
53,490 |
| 7 Sep 2015 |
GBX |
442.2 |
443.7 |
442.2 |
442.85 |
442.85 |
+1.5 (+0.34%)
|
46,255 |
| 4 Sep 2015 |
GBX |
443 |
445.455 |
440 |
441.35 |
441.35 |
-9.85 (-2.18%)
|
22,622 |
| 3 Sep 2015 |
GBX |
447.9 |
455.054 |
447.9 |
451.2 |
451.2 |
+8.65 (+1.95%)
|
19,599 |
| 2 Sep 2015 |
GBX |
445.9 |
445.9 |
441.456 |
442.55 |
442.55 |
+1.9 (+0.43%)
|
136,392 |
| 1 Sep 2015 |
GBX |
443 |
449.289 |
440.344 |
440.65 |
440.65 |
-10.55 (-2.34%)
|
54,069 |
| 28 Aug 2015 |
GBX |
451.8 |
451.8 |
448.4 |
451.2 |
451.2 |
-0.3 (-0.07%)
|
173,783 |
| 27 Aug 2015 |
GBX |
450.8 |
452 |
446.9 |
451.5 |
451.5 |
+3.8 (+0.85%)
|
170,916 |
| 26 Aug 2015 |
GBX |
435.4 |
452 |
435.4 |
447.7 |
447.7 |
+2.95 (+0.66%)
|
281,392 |
| 25 Aug 2015 |
GBX |
441.3 |
447.8 |
433.4 |
444.75 |
444.75 |
+18.4 (+4.32%)
|
192,003 |
| 24 Aug 2015 |
GBX |
437.7 |
439 |
424.2 |
426.35 |
426.35 |
-23.55 (-5.23%)
|
142,916 |
| 21 Aug 2015 |
GBX |
458 |
458.4 |
449.9 |
449.9 |
449.9 |
-13.35 (-2.88%)
|
258,136 |
| 20 Aug 2015 |
GBX |
468.5 |
471.8 |
463.25 |
463.25 |
463.25 |
-9.95 (-2.10%)
|
67,815 |
| 19 Aug 2015 |
GBX |
472.5 |
474.3 |
472.5 |
473.2 |
473.2 |
-9.45 (-1.96%)
|
408 |
| 18 Aug 2015 |
GBX |
481.5 |
483.9 |
481.5 |
482.65 |
482.65 |
+0.8 (+0.17%)
|
27,252 |
| 17 Aug 2015 |
GBX |
484 |
484 |
479.2 |
481.85 |
481.85 |
+1.5 (+0.31%)
|
32,958 |
| 14 Aug 2015 |
GBX |
480.35 |
480.35 |
480.35 |
480.35 |
480.35 |
-0.5 (-0.10%)
|
0 |
| 13 Aug 2015 |
GBX |
484.5 |
485.2 |
480.85 |
480.85 |
480.85 |
+5.15 (+1.08%)
|
14,523 |
| 12 Aug 2015 |
GBX |
479.6 |
479.6 |
475.1 |
475.7 |
475.7 |
-20.8 (-4.19%)
|
91,983 |
| 11 Aug 2015 |
GBX |
496.5 |
496.5 |
496.5 |
496.5 |
496.5 |
-0.8 (-0.16%)
|
6,000 |
| 10 Aug 2015 |
GBX |
498.4 |
498.4 |
496.2 |
497.3 |
497.3 |
+2.6 (+0.53%)
|
127,823 |
| 7 Aug 2015 |
GBX |
494.7 |
494.7 |
494.7 |
494.7 |
494.7 |
-2 (-0.40%)
|
0 |
| 6 Aug 2015 |
GBX |
500 |
500.25 |
496.7 |
496.7 |
496.7 |
-4.3 (-0.86%)
|
31,786 |
| 5 Aug 2015 |
GBX |
500 |
501 |
500 |
501 |
501 |
+7.5 (+1.52%)
|
14,858 |
| 4 Aug 2015 |
GBX |
492.2 |
493.5 |
490.4 |
493.5 |
493.5 |
-0.6 (-0.12%)
|
100,904 |
| 3 Aug 2015 |
GBX |
491 |
495.2 |
491 |
494.1 |
494.1 |
-2.3 (-0.46%)
|
2,034 |
| 31 Jul 2015 |
GBX |
499.4 |
499.4 |
494.8 |
496.4 |
496.4 |
+2.2 (+0.45%)
|
165,415 |
