iShares MSCI North America UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2023 |
USD |
84.92 |
84.93 |
84.875 |
84.875 |
84.875 |
+0.165 (+0.19%)
|
200 |
| 5 Dec 2023 |
USD |
84.53 |
84.88 |
84.5 |
84.71 |
84.71 |
+0.15 (+0.18%)
|
4,416 |
| 4 Dec 2023 |
USD |
85.04 |
85.16 |
84.46 |
84.56 |
84.56 |
-0.37 (-0.44%)
|
3,302 |
| 1 Dec 2023 |
USD |
84.64 |
84.93 |
84.51 |
84.93 |
84.93 |
+0.61 (+0.72%)
|
15,231 |
| 30 Nov 2023 |
USD |
84.59 |
84.7 |
84.32 |
84.32 |
84.32 |
-0.18 (-0.21%)
|
2,478 |
| 29 Nov 2023 |
USD |
84.48 |
84.81 |
84.48 |
84.5 |
84.5 |
+0.045 (+0.05%)
|
252 |
| 28 Nov 2023 |
USD |
84.455 |
84.455 |
84.455 |
84.455 |
84.455 |
+0.155 (+0.18%)
|
0 |
| 27 Nov 2023 |
USD |
84.3756 |
84.3756 |
84.3 |
84.3 |
84.3 |
-0.065 (-0.08%)
|
50 |
| 24 Nov 2023 |
USD |
84.41 |
84.41 |
84.365 |
84.365 |
84.365 |
-0.035 (-0.04%)
|
60 |
| 23 Nov 2023 |
USD |
84.4 |
84.4 |
84.4 |
84.4 |
84.4 |
+0.07 (+0.08%)
|
0 |
| 22 Nov 2023 |
USD |
84.28 |
84.33 |
84.12 |
84.33 |
84.33 |
+0.495 (+0.59%)
|
562 |
| 21 Nov 2023 |
USD |
84.16 |
84.16 |
83.835 |
83.835 |
83.835 |
-0.075 (-0.09%)
|
159 |
| 20 Nov 2023 |
USD |
83.65 |
83.91 |
83.65 |
83.91 |
83.91 |
+0.535 (+0.64%)
|
15 |
| 17 Nov 2023 |
USD |
83.58 |
83.72 |
83.36 |
83.375 |
83.375 |
+0.345 (+0.42%)
|
19,202 |
| 16 Nov 2023 |
USD |
83.32 |
83.32 |
83.03 |
83.03 |
83.03 |
-0.54 (-0.65%)
|
545 |
| 15 Nov 2023 |
USD |
83.48 |
83.57 |
83.42 |
83.57 |
83.57 |
+0.29 (+0.35%)
|
160 |
| 14 Nov 2023 |
USD |
81.6 |
83.28 |
81.6 |
83.28 |
83.28 |
+1.685 (+2.07%)
|
720 |
| 13 Nov 2023 |
USD |
81.6 |
81.6 |
81.29 |
81.595 |
81.595 |
+0.74 (+0.92%)
|
162 |
| 10 Nov 2023 |
USD |
80.49 |
80.855 |
80.49 |
80.855 |
80.855 |
-0.19 (-0.23%)
|
579 |
| 9 Nov 2023 |
USD |
81.13 |
81.2 |
80.91 |
81.045 |
81.045 |
+0.24 (+0.30%)
|
414 |
| 8 Nov 2023 |
USD |
81.01 |
81.13 |
80.805 |
80.805 |
80.805 |
-0.275 (-0.34%)
|
2,273 |
| 7 Nov 2023 |
USD |
80.45 |
81.08 |
80.45 |
81.08 |
81.08 |
+0.365 (+0.45%)
|
2,049 |
| 6 Nov 2023 |
USD |
80.78 |
80.78 |
80.715 |
80.715 |
80.715 |
-0.03 (-0.04%)
|
316 |
| 3 Nov 2023 |
USD |
79.71 |
80.745 |
79.71 |
80.745 |
80.745 |
+1.255 (+1.58%)
|
634 |
| 2 Nov 2023 |
USD |
78.7 |
79.49 |
78.66 |
79.49 |
79.49 |
+1.86 (+2.40%)
|
4,375 |
| 1 Nov 2023 |
USD |
77.28 |
77.77 |
77.23 |
77.63 |
77.63 |
+0.56 (+0.73%)
|
836 |
| 31 Oct 2023 |
USD |
77.07 |
77.07 |
77.07 |
77.07 |
77.07 |
+0.55 (+0.72%)
|
271 |
| 30 Oct 2023 |
USD |
76.52 |
76.52 |
76.52 |
76.52 |
76.52 |
-0.04 (-0.05%)
|
5 |
| 27 Oct 2023 |
USD |
76.74 |
76.75 |
76.37 |
76.56 |
76.56 |
-0.09 (-0.12%)
|
564 |
| 26 Oct 2023 |
USD |
76.72 |
77.15 |
76.65 |
76.65 |
76.65 |
-1.18 (-1.52%)
|
606 |
