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 |
| 14 Aug 2019 |
USD |
49.41 |
49.41 |
49.045 |
49.05 |
49.05 |
-0.807 (-1.62%)
|
568 |
| 13 Aug 2019 |
USD |
49.8575 |
49.8575 |
49.8575 |
49.8575 |
49.8575 |
-0.018 (-0.04%)
|
0 |
| 12 Aug 2019 |
USD |
49.67 |
49.875 |
49.67 |
49.875 |
49.875 |
+0.113 (+0.23%)
|
3,300 |
| 9 Aug 2019 |
USD |
49.7625 |
49.7625 |
49.7625 |
49.7625 |
49.7625 |
-0.138 (-0.28%)
|
0 |
| 8 Aug 2019 |
USD |
49.695 |
49.9 |
49.695 |
49.9 |
49.9 |
+0.535 (+1.08%)
|
3,300 |
| 7 Aug 2019 |
USD |
49.41 |
49.41 |
49.215 |
49.365 |
49.365 |
+0.365 (+0.74%)
|
106 |
| 6 Aug 2019 |
USD |
49.255 |
49.255 |
49 |
49 |
49 |
-0.18 (-0.37%)
|
30 |
| 5 Aug 2019 |
USD |
49.18 |
49.18 |
49.18 |
49.18 |
49.18 |
-0.573 (-1.15%)
|
0 |
| 2 Aug 2019 |
USD |
49.915 |
49.915 |
49.705 |
49.7525 |
49.7525 |
-0.477 (-0.95%)
|
224 |
| 1 Aug 2019 |
USD |
49.965 |
50.23 |
49.965 |
50.23 |
50.23 |
+0.04 (+0.08%)
|
618 |
| 31 Jul 2019 |
USD |
50.07 |
50.22 |
50.07 |
50.19 |
50.19 |
-0.07 (-0.14%)
|
1,721 |
| 30 Jul 2019 |
USD |
50.48 |
50.5 |
50.25 |
50.26 |
50.26 |
-0.615 (-1.21%)
|
1,135 |
| 29 Jul 2019 |
USD |
50.9 |
50.9 |
50.85 |
50.875 |
50.875 |
+0.215 (+0.42%)
|
270 |
| 26 Jul 2019 |
USD |
50.72 |
50.72 |
50.6 |
50.66 |
50.66 |
-0.01 (-0.02%)
|
62 |
| 25 Jul 2019 |
USD |
50.99 |
50.99 |
50.64 |
50.67 |
50.67 |
-0.11 (-0.22%)
|
104 |
| 24 Jul 2019 |
USD |
50.78 |
50.78 |
50.78 |
50.78 |
50.78 |
-0.105 (-0.21%)
|
0 |
| 23 Jul 2019 |
USD |
50.9 |
50.96 |
50.885 |
50.885 |
50.885 |
-0.01 (-0.02%)
|
437 |
| 22 Jul 2019 |
USD |
50.9 |
50.93 |
50.82 |
50.895 |
50.895 |
-0.075 (-0.15%)
|
1,066 |
| 19 Jul 2019 |
USD |
51.37 |
51.37 |
50.91 |
50.97 |
50.97 |
-0.045 (-0.09%)
|
104 |
| 18 Jul 2019 |
USD |
51.02 |
51.02 |
50.96 |
51.015 |
51.015 |
-0.03 (-0.06%)
|
268 |
| 17 Jul 2019 |
USD |
51.12 |
51.12 |
51.045 |
51.045 |
51.045 |
+0.075 (+0.15%)
|
2,930 |
| 16 Jul 2019 |
USD |
51 |
51 |
50.97 |
50.97 |
50.97 |
-0.26 (-0.51%)
|
6,888 |
| 15 Jul 2019 |
USD |
51.22 |
51.28 |
51.1 |
51.23 |
51.23 |
+0.135 (+0.26%)
|
270 |
| 12 Jul 2019 |
USD |
51.095 |
51.095 |
51.095 |
51.095 |
51.095 |
-0.1 (-0.20%)
|
0 |
| 11 Jul 2019 |
USD |
51.195 |
51.195 |
51.195 |
51.195 |
51.195 |
0.0 (0.0%)
|
0 |
| 10 Jul 2019 |
USD |
51.1 |
51.37 |
51.1 |
51.195 |
51.195 |
-0.025 (-0.05%)
|
433 |
| 9 Jul 2019 |
USD |
51.17 |
51.26 |
51.06 |
51.22 |
51.22 |
-0.07 (-0.14%)
|
290 |
| 8 Jul 2019 |
USD |
51.28 |
51.3 |
51.28 |
51.29 |
51.29 |
+0.055 (+0.11%)
|
62 |
| 5 Jul 2019 |
USD |
51.235 |
51.235 |
51.235 |
51.235 |
51.235 |
-0.74 (-1.42%)
|
0 |
| 4 Jul 2019 |
USD |
51.975 |
51.975 |
51.975 |
51.975 |
51.975 |
-0.015 (-0.03%)
|
0 |
