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 |
| 24 May 2024 |
USD |
48.9 |
49.44 |
48.9 |
49.44 |
49.44 |
+0.045 (+0.09%)
|
941 |
| 23 May 2024 |
USD |
49.92 |
49.92 |
49.36 |
49.395 |
49.395 |
-0.285 (-0.57%)
|
2,946 |
| 22 May 2024 |
USD |
50.36 |
50.36 |
49.68 |
49.68 |
49.68 |
-0.645 (-1.28%)
|
6,058 |
| 21 May 2024 |
USD |
50.22 |
50.37 |
50.16 |
50.325 |
50.325 |
-0.125 (-0.25%)
|
4,698 |
| 20 May 2024 |
USD |
50.48 |
50.54 |
50.45 |
50.45 |
50.45 |
+0.15 (+0.30%)
|
527 |
| 17 May 2024 |
USD |
50.13 |
50.4 |
50.13 |
50.3 |
50.3 |
-0.05 (-0.10%)
|
5,172 |
| 16 May 2024 |
USD |
50.57 |
50.57 |
50.35 |
50.35 |
50.35 |
+0.465 (+0.93%)
|
24 |
| 15 May 2024 |
USD |
49.49 |
49.885 |
49.44 |
49.885 |
49.885 |
+0.675 (+1.37%)
|
71,405 |
| 14 May 2024 |
USD |
48.97 |
49.23 |
48.87 |
49.21 |
49.21 |
+0.085 (+0.17%)
|
28,317 |
| 13 May 2024 |
USD |
49.24 |
49.29 |
49.06 |
49.125 |
49.125 |
+0.105 (+0.21%)
|
1,999 |
| 10 May 2024 |
USD |
49.18 |
49.23 |
48.98 |
49.02 |
49.02 |
+0.15 (+0.31%)
|
2,419 |
| 9 May 2024 |
USD |
48.54 |
48.95 |
48.37 |
48.87 |
48.87 |
-0.115 (-0.23%)
|
6,110 |
| 8 May 2024 |
USD |
49.2 |
49.2 |
48.77 |
48.985 |
48.985 |
-0.435 (-0.88%)
|
4,540 |
| 7 May 2024 |
USD |
49.3 |
49.43 |
49.28 |
49.42 |
49.42 |
+1.08 (+2.23%)
|
462 |
| 3 May 2024 |
USD |
48.54 |
48.57 |
47.88 |
48.34 |
48.34 |
+0.98 (+2.07%)
|
4,489 |
| 2 May 2024 |
USD |
47.43 |
47.43 |
47.28 |
47.36 |
47.36 |
+0.635 (+1.36%)
|
695 |
| 1 May 2024 |
USD |
46.74 |
46.76 |
46.725 |
46.725 |
46.725 |
-0.495 (-1.05%)
|
548 |
| 30 Apr 2024 |
USD |
47.79 |
47.9 |
47.22 |
47.22 |
47.22 |
-0.58 (-1.21%)
|
9,770 |
| 29 Apr 2024 |
USD |
47.78 |
47.83 |
47.68 |
47.8 |
47.8 |
+0.57 (+1.21%)
|
4,906 |
| 26 Apr 2024 |
USD |
47.35 |
47.48 |
47.23 |
47.23 |
47.23 |
+0.22 (+0.47%)
|
13,035 |
| 25 Apr 2024 |
USD |
47.42 |
47.42 |
46.7 |
47.01 |
47.01 |
-0.35 (-0.74%)
|
5,367 |
| 24 Apr 2024 |
USD |
47.81 |
47.81 |
47.36 |
47.36 |
47.36 |
-0.375 (-0.79%)
|
5,681 |
| 23 Apr 2024 |
USD |
47.4 |
47.735 |
47.33 |
47.735 |
47.735 |
+0.645 (+1.37%)
|
4,477 |
| 22 Apr 2024 |
USD |
47 |
47.27 |
47 |
47.09 |
47.09 |
+0.24 (+0.51%)
|
329 |
| 19 Apr 2024 |
USD |
46.42 |
46.98 |
46.42 |
46.85 |
46.85 |
-0.225 (-0.48%)
|
2,810 |
| 18 Apr 2024 |
USD |
47.09 |
47.36 |
46.83 |
47.075 |
47.075 |
+0.185 (+0.39%)
|
1,270 |
| 17 Apr 2024 |
USD |
46.79 |
47.2 |
46.79 |
46.89 |
46.89 |
+0.285 (+0.61%)
|
1,631 |
| 16 Apr 2024 |
USD |
46.89 |
46.89 |
46.605 |
46.605 |
46.605 |
-1.345 (-2.81%)
|
5,224 |
| 15 Apr 2024 |
USD |
48.14 |
48.35 |
47.95 |
47.95 |
47.95 |
-0.295 (-0.61%)
|
1,116 |
| 12 Apr 2024 |
USD |
48.7 |
48.7 |
48.2 |
48.245 |
48.245 |
-0.06 (-0.12%)
|
139 |
