iShares MSCI Europe UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
USD |
34.1 |
34.185 |
34.04 |
34.095 |
34.095 |
+0.31 (+0.92%)
|
19,056 |
| 25 Apr 2024 |
USD |
34.065 |
34.065 |
33.585 |
33.785 |
33.785 |
-0.12 (-0.35%)
|
22,014 |
| 24 Apr 2024 |
USD |
34.21 |
34.21 |
33.895 |
33.905 |
33.905 |
-0.19 (-0.56%)
|
30,932 |
| 23 Apr 2024 |
USD |
33.75 |
34.095 |
33.75 |
34.095 |
34.095 |
+0.565 (+1.69%)
|
37,279 |
| 22 Apr 2024 |
USD |
33.54 |
33.58 |
33.395 |
33.53 |
33.53 |
+0.22 (+0.66%)
|
34,347 |
| 19 Apr 2024 |
USD |
33.12 |
33.405 |
33.075 |
33.31 |
33.31 |
-0.04 (-0.12%)
|
831,364 |
| 18 Apr 2024 |
USD |
33.32 |
33.405 |
33.15 |
33.35 |
33.35 |
+0.145 (+0.44%)
|
841,820 |
| 17 Apr 2024 |
USD |
33.44 |
33.44 |
33.2 |
33.205 |
33.205 |
+0.115 (+0.35%)
|
5,010 |
| 16 Apr 2024 |
USD |
33.16 |
33.205 |
33.04 |
33.09 |
33.09 |
-0.535 (-1.59%)
|
11,606 |
| 15 Apr 2024 |
USD |
33.74 |
33.905 |
33.59 |
33.625 |
33.625 |
+0.03 (+0.09%)
|
29,265 |
| 12 Apr 2024 |
USD |
33.9 |
33.9 |
33.59 |
33.595 |
33.595 |
-0.135 (-0.40%)
|
7,306 |
| 11 Apr 2024 |
USD |
33.965 |
34.02 |
33.6 |
33.73 |
33.73 |
-0.255 (-0.75%)
|
7,533 |
| 10 Apr 2024 |
USD |
34.52 |
34.52 |
33.855 |
33.985 |
33.985 |
-0.305 (-0.89%)
|
13,084 |
| 9 Apr 2024 |
USD |
34.435 |
34.555 |
34.24 |
34.29 |
34.29 |
-0.17 (-0.49%)
|
99,849 |
| 8 Apr 2024 |
USD |
34.205 |
34.47 |
34.16 |
34.46 |
34.46 |
+0.25 (+0.73%)
|
9,504 |
| 5 Apr 2024 |
USD |
34.14 |
34.21 |
33.975 |
34.21 |
34.21 |
-0.395 (-1.14%)
|
38,042 |
| 4 Apr 2024 |
USD |
34.515 |
34.69 |
34.5 |
34.605 |
34.605 |
+0.152 (+0.44%)
|
226,817 |
| 3 Apr 2024 |
USD |
34.17 |
34.4525 |
34.115 |
34.4525 |
34.4525 |
+0.292 (+0.86%)
|
63,780 |
| 2 Apr 2024 |
USD |
34.495 |
34.545 |
34.13 |
34.16 |
34.16 |
-0.395 (-1.14%)
|
45,099 |
| 28 Mar 2024 |
USD |
34.43 |
34.58 |
34.43 |
34.555 |
34.555 |
+0.015 (+0.04%)
|
45,558 |
| 27 Mar 2024 |
USD |
34.475 |
34.555 |
34.465 |
34.54 |
34.54 |
+0.025 (+0.07%)
|
26,797 |
| 26 Mar 2024 |
USD |
34.42 |
34.605 |
34.42 |
34.515 |
34.515 |
+0.05 (+0.15%)
|
37 |
| 25 Mar 2024 |
USD |
34.42 |
34.465 |
34.345 |
34.465 |
34.465 |
+0.095 (+0.28%)
|
29,130 |
| 22 Mar 2024 |
USD |
34.35 |
34.425 |
34.35 |
34.37 |
34.37 |
-0.145 (-0.42%)
|
12,560 |
| 21 Mar 2024 |
USD |
34.695 |
34.705 |
34.5 |
34.515 |
34.515 |
+0.34 (+0.99%)
|
11,062 |
| 20 Mar 2024 |
USD |
34.135 |
34.175 |
34.135 |
34.175 |
34.175 |
-0.028 (-0.08%)
|
884 |
| 19 Mar 2024 |
USD |
34.09 |
34.2025 |
34.04 |
34.2025 |
34.2025 |
+0.052 (+0.15%)
|
26,803 |
| 18 Mar 2024 |
USD |
34.27 |
34.285 |
34.15 |
34.15 |
34.15 |
-0.07 (-0.20%)
|
62,655 |
| 15 Mar 2024 |
USD |
34.415 |
34.44 |
34.22 |
34.22 |
34.22 |
-0.135 (-0.39%)
|
37,353 |
| 14 Mar 2024 |
USD |
34.71 |
34.71 |
34.305 |
34.355 |
34.355 |
-0.24 (-0.69%)
|
32,835 |
