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 |
| 1 Jun 2023 |
USD |
30.46 |
30.6425 |
30.39 |
30.6425 |
30.6425 |
+0.492 (+1.63%)
|
9,915 |
| 31 May 2023 |
USD |
30.38 |
30.53 |
30.145 |
30.15 |
30.15 |
-0.542 (-1.77%)
|
53,439 |
| 30 May 2023 |
USD |
31.005 |
31.0359 |
30.67 |
30.6925 |
30.6925 |
-0.26 (-0.84%)
|
10,281 |
| 26 May 2023 |
USD |
30.86 |
30.97 |
30.725 |
30.9525 |
30.9525 |
+0.318 (+1.04%)
|
8,810 |
| 25 May 2023 |
USD |
30.82 |
30.82 |
30.594 |
30.635 |
30.635 |
-0.185 (-0.60%)
|
432,075 |
| 24 May 2023 |
USD |
31.195 |
31.195 |
30.77 |
30.82 |
30.82 |
-0.657 (-2.09%)
|
1,043,965 |
| 23 May 2023 |
USD |
31.54 |
31.6012 |
31.4775 |
31.4775 |
31.4775 |
-0.268 (-0.84%)
|
1,349 |
| 22 May 2023 |
USD |
31.84 |
31.84 |
31.73 |
31.745 |
31.745 |
-0.075 (-0.24%)
|
1,409 |
| 19 May 2023 |
USD |
31.59 |
31.84 |
31.57 |
31.82 |
31.82 |
-0.045 (-0.14%)
|
18,699 |
| 18 May 2023 |
USD |
31.9 |
32.05 |
31.82 |
31.865 |
31.865 |
+0.09 (+0.28%)
|
35,060 |
| 17 May 2023 |
USD |
31.78 |
31.78 |
31.735 |
31.775 |
31.775 |
-0.172 (-0.54%)
|
306 |
| 16 May 2023 |
USD |
32.1 |
32.1 |
31.915 |
31.9475 |
31.9475 |
-0.133 (-0.41%)
|
34,719 |
| 15 May 2023 |
USD |
32.165 |
32.165 |
32.045 |
32.08 |
32.08 |
+0.128 (+0.40%)
|
13,953 |
| 12 May 2023 |
USD |
32.05 |
32.05 |
31.9525 |
31.9525 |
31.9525 |
-0.028 (-0.09%)
|
972 |
| 11 May 2023 |
USD |
32.145 |
32.18 |
31.785 |
31.98 |
31.98 |
-0.125 (-0.39%)
|
22,663 |
| 10 May 2023 |
USD |
32.12 |
32.31 |
32.095 |
32.105 |
32.105 |
-0.06 (-0.19%)
|
2,769 |
| 9 May 2023 |
USD |
32.33 |
32.33 |
32.035 |
32.165 |
32.165 |
-0.17 (-0.53%)
|
113,057 |
| 5 May 2023 |
USD |
32.185 |
32.335 |
32.09 |
32.335 |
32.335 |
+0.41 (+1.28%)
|
364,271 |
| 4 May 2023 |
USD |
32.195 |
32.195 |
31.89 |
31.925 |
31.925 |
-0.282 (-0.88%)
|
19,496 |
| 3 May 2023 |
USD |
32.17 |
32.21 |
32.13 |
32.2075 |
32.2075 |
+0.345 (+1.08%)
|
42,930 |
| 2 May 2023 |
USD |
32.445 |
32.445 |
31.8625 |
31.8625 |
31.8625 |
-0.557 (-1.72%)
|
17,930 |
| 28 Apr 2023 |
USD |
32.015 |
32.42 |
32.015 |
32.42 |
32.42 |
+0.255 (+0.79%)
|
90,143 |
| 27 Apr 2023 |
USD |
32.15 |
32.25 |
32.075 |
32.165 |
32.165 |
+0.02 (+0.06%)
|
17,708 |
| 26 Apr 2023 |
USD |
32.17 |
32.235 |
32.075 |
32.145 |
32.145 |
-0.095 (-0.29%)
|
12,590 |
| 25 Apr 2023 |
USD |
32.35 |
32.375 |
32.24 |
32.24 |
32.24 |
-0.2 (-0.62%)
|
6,231 |
| 24 Apr 2023 |
USD |
32.33 |
32.49 |
32.33 |
32.44 |
32.44 |
+0.177 (+0.55%)
|
19,898 |
| 21 Apr 2023 |
USD |
32.13 |
32.2625 |
32.02 |
32.2625 |
32.2625 |
+0.13 (+0.40%)
|
1,311 |
| 20 Apr 2023 |
USD |
32.03 |
32.1716 |
32.03 |
32.1325 |
32.1325 |
-0.013 (-0.04%)
|
11,059 |
| 19 Apr 2023 |
USD |
32.13 |
32.185 |
32.02 |
32.145 |
32.145 |
-0.065 (-0.20%)
|
37,067 |
| 18 Apr 2023 |
USD |
32.155 |
32.255 |
32.155 |
32.21 |
32.21 |
+0.268 (+0.84%)
|
87,054 |
