iShares Core MSCI Europe UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
GBX |
2,714.5 |
2,733.582 |
2,713 |
2,728.75 |
2,728.75 |
+20.25 (+0.75%)
|
126,836 |
| 2 May 2024 |
GBX |
2,719 |
2,720 |
2,705.187 |
2,708.5 |
2,708.5 |
+15.25 (+0.57%)
|
35,879 |
| 1 May 2024 |
GBX |
2,701 |
2,707 |
2,690 |
2,693.25 |
2,693.25 |
-15.25 (-0.56%)
|
18,225 |
| 30 Apr 2024 |
GBX |
2,728.5 |
2,733 |
2,708 |
2,708.5 |
2,708.5 |
-19.5 (-0.71%)
|
73,957 |
| 29 Apr 2024 |
GBX |
2,743.5 |
2,751.5 |
2,728 |
2,728 |
2,728 |
-6.5 (-0.24%)
|
81,775 |
| 26 Apr 2024 |
GBX |
2,725 |
2,737.5 |
2,721 |
2,734.5 |
2,734.5 |
+30 (+1.11%)
|
43,235 |
| 25 Apr 2024 |
GBX |
2,726.5 |
2,726.5 |
2,688.5 |
2,704.5 |
2,704.5 |
-22 (-0.81%)
|
18,009 |
| 24 Apr 2024 |
GBX |
2,743.5 |
2,743.5 |
2,724 |
2,726.5 |
2,726.5 |
-13.5 (-0.49%)
|
12,940 |
| 23 Apr 2024 |
GBX |
2,732 |
2,742.5 |
2,730.5 |
2,740 |
2,740 |
+23.5 (+0.87%)
|
33,268 |
| 22 Apr 2024 |
GBX |
2,707 |
2,723 |
2,707 |
2,716.5 |
2,716.5 |
+30.5 (+1.14%)
|
32,909 |
| 19 Apr 2024 |
GBX |
2,664 |
2,686 |
2,656 |
2,686 |
2,686 |
+8.25 (+0.31%)
|
20,768 |
| 18 Apr 2024 |
GBX |
2,678 |
2,679.5 |
2,661.5 |
2,677.75 |
2,677.75 |
+14.75 (+0.55%)
|
75,198 |
| 17 Apr 2024 |
GBX |
2,648.5 |
2,681.5 |
2,648.5 |
2,663 |
2,663 |
+2 (+0.08%)
|
65,782 |
| 16 Apr 2024 |
GBX |
2,674 |
2,674 |
2,653 |
2,661 |
2,661 |
-40.5 (-1.50%)
|
27,144 |
| 15 Apr 2024 |
GBX |
2,712 |
2,719 |
2,699 |
2,701.5 |
2,701.5 |
+2.5 (+0.09%)
|
59,537 |
| 12 Apr 2024 |
GBX |
2,715 |
2,719.5 |
2,696.5 |
2,699 |
2,699 |
+4.75 (+0.18%)
|
70,878 |
| 11 Apr 2024 |
GBX |
2,699.5 |
2,708 |
2,683 |
2,694.25 |
2,694.25 |
-12.75 (-0.47%)
|
22,306 |
| 10 Apr 2024 |
GBX |
2,720.5 |
2,722.5 |
2,686 |
2,707 |
2,707 |
+1.5 (+0.06%)
|
74,610 |
| 9 Apr 2024 |
GBX |
2,717.5 |
2,719 |
2,702.5 |
2,705.5 |
2,705.5 |
-18 (-0.66%)
|
2,979,172 |
| 8 Apr 2024 |
GBX |
2,710.5 |
2,725 |
2,704.5 |
2,723.5 |
2,723.5 |
+14 (+0.52%)
|
170,790 |
| 5 Apr 2024 |
GBX |
2,707 |
2,711 |
2,699.15 |
2,709.5 |
2,709.5 |
-23.5 (-0.86%)
|
100,317 |
| 4 Apr 2024 |
GBX |
2,728.5 |
2,735 |
2,725 |
2,733 |
2,733 |
+5.5 (+0.20%)
|
49,460 |
| 3 Apr 2024 |
GBX |
2,720.5 |
2,728 |
2,714 |
2,727.5 |
2,727.5 |
+10.5 (+0.39%)
|
178,059 |
| 2 Apr 2024 |
GBX |
2,749 |
2,750 |
2,716.5 |
2,717 |
2,717 |
-18 (-0.66%)
|
229,571 |
| 28 Mar 2024 |
GBX |
2,728.5 |
2,741.5 |
2,728.5 |
2,735 |
2,735 |
+0.5 (+0.02%)
|
12,061 |
| 27 Mar 2024 |
GBX |
2,732 |
2,737 |
2,732 |
2,734.5 |
2,734.5 |
+2.5 (+0.09%)
|
14,458 |
| 26 Mar 2024 |
GBX |
2,725 |
2,736.275 |
2,719.5 |
2,732 |
2,732 |
+6.5 (+0.24%)
|
61,779 |
| 25 Mar 2024 |
GBX |
2,730 |
2,730.5 |
2,714 |
2,725.5 |
2,725.5 |
-2.5 (-0.09%)
|
69,605 |
| 22 Mar 2024 |
GBX |
2,724 |
2,735.5 |
2,722.5 |
2,728 |
2,728 |
+3.75 (+0.14%)
|
34,366 |
| 21 Mar 2024 |
GBX |
2,710 |
2,726 |
2,701.225 |
2,724.25 |
2,724.25 |
+36.25 (+1.35%)
|
45,807 |
