iShares MSCI Australia UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2024 |
USD |
47 |
47 |
45.99 |
46.135 |
46.135 |
-1.295 (-2.73%)
|
16,744 |
| 12 Feb 2024 |
USD |
47.04 |
47.43 |
47.04 |
47.43 |
47.43 |
+0.32 (+0.68%)
|
1,398 |
| 9 Feb 2024 |
USD |
47.12 |
47.36 |
47.1 |
47.11 |
47.11 |
+0.22 (+0.47%)
|
2,028 |
| 8 Feb 2024 |
USD |
47.22 |
47.22 |
46.89 |
46.89 |
46.89 |
-0.18 (-0.38%)
|
96 |
| 7 Feb 2024 |
USD |
47.21 |
47.21 |
47.07 |
47.07 |
47.07 |
-0.03 (-0.06%)
|
3,070 |
| 6 Feb 2024 |
USD |
46.82 |
47.1 |
46.78 |
47.1 |
47.1 |
+0.5 (+1.07%)
|
8,902 |
| 5 Feb 2024 |
USD |
47.18 |
47.2 |
46.46 |
46.6 |
46.6 |
-0.54 (-1.15%)
|
6,520 |
| 2 Feb 2024 |
USD |
48.03 |
48.15 |
47.09 |
47.14 |
47.14 |
+0.01 (+0.02%)
|
35,852 |
| 1 Feb 2024 |
USD |
47 |
47.13 |
47 |
47.13 |
47.13 |
-0.74 (-1.55%)
|
593 |
| 31 Jan 2024 |
USD |
47.91 |
48.17 |
47.87 |
47.87 |
47.87 |
+0.435 (+0.92%)
|
269 |
| 30 Jan 2024 |
USD |
47.73 |
47.73 |
47.37 |
47.435 |
47.435 |
+0.015 (+0.03%)
|
545 |
| 29 Jan 2024 |
USD |
47.53 |
47.56 |
47.39 |
47.42 |
47.42 |
-0.05 (-0.11%)
|
25,052 |
| 26 Jan 2024 |
USD |
47.34 |
47.67 |
47.28 |
47.47 |
47.47 |
+0.27 (+0.57%)
|
11,373 |
| 25 Jan 2024 |
USD |
47.28 |
47.5 |
47.17 |
47.2 |
47.2 |
-0.22 (-0.46%)
|
19,045 |
| 24 Jan 2024 |
USD |
47.22 |
47.5972 |
47.18 |
47.42 |
47.42 |
+0.65 (+1.39%)
|
7,439 |
| 23 Jan 2024 |
USD |
47.17 |
47.21 |
46.77 |
46.77 |
46.77 |
+0.055 (+0.12%)
|
297 |
| 22 Jan 2024 |
USD |
46.8 |
46.87 |
46.65 |
46.715 |
46.715 |
+0.515 (+1.11%)
|
46,044 |
| 19 Jan 2024 |
USD |
46.42 |
46.57 |
46.09 |
46.2 |
46.2 |
+0.14 (+0.30%)
|
6,715 |
| 18 Jan 2024 |
USD |
45.84 |
46.06 |
45.74 |
46.06 |
46.06 |
+0.5 (+1.10%)
|
1,133 |
| 17 Jan 2024 |
USD |
45.79 |
45.79 |
45.56 |
45.56 |
45.56 |
-0.93 (-2.00%)
|
588 |
| 16 Jan 2024 |
USD |
46.37 |
46.57 |
46.25 |
46.49 |
46.49 |
-0.61 (-1.30%)
|
5,437 |
| 15 Jan 2024 |
USD |
47.32 |
47.41 |
47.1 |
47.1 |
47.1 |
-0.54 (-1.13%)
|
375 |
| 12 Jan 2024 |
USD |
47.35 |
47.9 |
47.35 |
47.64 |
47.64 |
+0.75 (+1.60%)
|
20,472 |
| 11 Jan 2024 |
USD |
47.79 |
47.79 |
46.89 |
46.89 |
46.89 |
-0.45 (-0.95%)
|
4,635 |
| 10 Jan 2024 |
USD |
47.38 |
47.52 |
47.34 |
47.34 |
47.34 |
-0.185 (-0.39%)
|
8,830 |
| 9 Jan 2024 |
USD |
47.76 |
47.76 |
47.51 |
47.525 |
47.525 |
-0.245 (-0.51%)
|
155 |
| 8 Jan 2024 |
USD |
47.39 |
47.77 |
47.24 |
47.77 |
47.77 |
-0.07 (-0.15%)
|
4,124 |
| 5 Jan 2024 |
USD |
47.45 |
48.04 |
46.91 |
47.84 |
47.84 |
0.0 (0.0%)
|
1,321 |
| 4 Jan 2024 |
USD |
48.05 |
48.05 |
47.6 |
47.84 |
47.84 |
+0.07 (+0.15%)
|
1,771 |
| 3 Jan 2024 |
USD |
48.3 |
48.37 |
47.55 |
47.77 |
47.77 |
-0.82 (-1.69%)
|
3,018 |
