iShares Edge MSCI Europe Minim
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Dec 2019 |
USD |
53.68 |
53.7 |
53.64 |
53.7 |
53.7 |
+0.045 (+0.08%)
|
486 |
| 18 Dec 2019 |
USD |
53.72 |
53.74 |
53.655 |
53.655 |
53.655 |
-0.09 (-0.17%)
|
2,787 |
| 17 Dec 2019 |
USD |
53.72 |
53.83 |
53.72 |
53.745 |
53.745 |
-0.16 (-0.30%)
|
384 |
| 16 Dec 2019 |
USD |
53.55 |
53.93 |
53.55 |
53.905 |
53.905 |
+0.705 (+1.33%)
|
192 |
| 13 Dec 2019 |
USD |
53.51 |
53.51 |
53.18 |
53.2 |
53.2 |
+0.285 (+0.54%)
|
2,996 |
| 12 Dec 2019 |
USD |
52.95 |
53.03 |
52.915 |
52.915 |
52.915 |
+0.05 (+0.09%)
|
500 |
| 11 Dec 2019 |
USD |
52.865 |
52.865 |
52.865 |
52.865 |
52.865 |
+0.035 (+0.07%)
|
0 |
| 10 Dec 2019 |
USD |
52.65 |
52.83 |
52.54 |
52.83 |
52.83 |
+0.03 (+0.06%)
|
5,012 |
| 9 Dec 2019 |
USD |
52.8 |
52.8 |
52.8 |
52.8 |
52.8 |
0.0 (0.0%)
|
0 |
| 6 Dec 2019 |
USD |
52.73 |
52.8 |
52.73 |
52.8 |
52.8 |
+0.28 (+0.53%)
|
200 |
| 5 Dec 2019 |
USD |
52.52 |
52.52 |
52.52 |
52.52 |
52.52 |
0.0 (0.0%)
|
0 |
| 4 Dec 2019 |
USD |
52.26 |
52.52 |
52.26 |
52.52 |
52.52 |
+0.365 (+0.70%)
|
106 |
| 3 Dec 2019 |
USD |
52.155 |
52.155 |
52.155 |
52.155 |
52.155 |
-0.085 (-0.16%)
|
0 |
| 2 Dec 2019 |
USD |
52.24 |
52.24 |
52.24 |
52.24 |
52.24 |
-0.53 (-1.00%)
|
0 |
| 29 Nov 2019 |
USD |
52.77 |
52.77 |
52.77 |
52.77 |
52.77 |
-0.01 (-0.02%)
|
0 |
| 28 Nov 2019 |
USD |
52.76 |
52.78 |
52.74 |
52.78 |
52.78 |
-0.055 (-0.10%)
|
2,000 |
| 27 Nov 2019 |
USD |
52.835 |
52.835 |
52.835 |
52.835 |
52.835 |
+0.115 (+0.22%)
|
0 |
| 26 Nov 2019 |
USD |
52.57 |
52.72 |
52.57 |
52.72 |
52.72 |
+0.125 (+0.24%)
|
3,000 |
| 25 Nov 2019 |
USD |
52.5 |
52.595 |
52.5 |
52.595 |
52.595 |
+0.35 (+0.67%)
|
44 |
| 22 Nov 2019 |
USD |
52.245 |
52.245 |
52.245 |
52.245 |
52.245 |
-0.095 (-0.18%)
|
0 |
| 21 Nov 2019 |
USD |
52.44 |
52.45 |
52.34 |
52.34 |
52.34 |
-0.215 (-0.41%)
|
729 |
| 20 Nov 2019 |
USD |
52.55 |
52.555 |
52.55 |
52.555 |
52.555 |
-0.16 (-0.30%)
|
106 |
| 19 Nov 2019 |
USD |
52.97 |
52.97 |
52.715 |
52.715 |
52.715 |
-0.16 (-0.30%)
|
530 |
| 18 Nov 2019 |
USD |
52.67 |
52.875 |
52.67 |
52.875 |
52.875 |
+0.42 (+0.80%)
|
200 |
| 15 Nov 2019 |
USD |
52.39 |
52.47 |
52.3 |
52.455 |
52.455 |
+0.27 (+0.52%)
|
1,878 |
| 14 Nov 2019 |
USD |
52.185 |
52.185 |
52.185 |
52.185 |
52.185 |
-0.105 (-0.20%)
|
0 |
| 13 Nov 2019 |
USD |
52.29 |
52.29 |
52.29 |
52.29 |
52.29 |
-0.045 (-0.09%)
|
0 |
| 12 Nov 2019 |
USD |
52.26 |
52.37 |
52.26 |
52.335 |
52.335 |
+0.02 (+0.04%)
|
200 |
| 11 Nov 2019 |
USD |
52.11 |
52.33 |
52.11 |
52.315 |
52.315 |
+0.135 (+0.26%)
|
200 |
| 8 Nov 2019 |
USD |
52.18 |
52.18 |
52.18 |
52.18 |
52.18 |
-0.12 (-0.23%)
|
7,973 |
