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 |
| 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 |
| 17 Apr 2023 |
USD |
32.29 |
32.29 |
31.93 |
31.9425 |
31.9425 |
-0.21 (-0.65%)
|
6,363 |
| 14 Apr 2023 |
USD |
32.295 |
32.375 |
32.1525 |
32.1525 |
32.1525 |
-0.037 (-0.12%)
|
14,890 |
| 13 Apr 2023 |
USD |
31.985 |
32.19 |
31.98 |
32.19 |
32.19 |
+0.375 (+1.18%)
|
1,951 |
| 12 Apr 2023 |
USD |
31.655 |
31.915 |
31.6385 |
31.815 |
31.815 |
+0.258 (+0.82%)
|
14,790 |
| 11 Apr 2023 |
USD |
31.5 |
31.595 |
31.485 |
31.5575 |
31.5575 |
+0.113 (+0.36%)
|
6,605 |
| 6 Apr 2023 |
USD |
31.36 |
31.445 |
31.36 |
31.445 |
31.445 |
+0.223 (+0.71%)
|
1,793 |
| 5 Apr 2023 |
USD |
31.425 |
31.425 |
31.175 |
31.2225 |
31.2225 |
-0.165 (-0.53%)
|
19,844 |
| 4 Apr 2023 |
USD |
31.415 |
31.5 |
31.3875 |
31.3875 |
31.3875 |
+0.21 (+0.67%)
|
28,307 |
| 3 Apr 2023 |
USD |
31.1 |
31.25 |
31.075 |
31.1775 |
31.1775 |
+0.043 (+0.14%)
|
11,270 |
| 31 Mar 2023 |
USD |
31.05 |
31.235 |
31.05 |
31.135 |
31.135 |
+0.095 (+0.31%)
|
13,190 |
| 30 Mar 2023 |
USD |
30.7 |
31.06 |
30.7 |
31.04 |
31.04 |
+0.527 (+1.73%)
|
37,054 |
| 29 Mar 2023 |
USD |
30.38 |
30.52 |
30.38 |
30.5125 |
30.5125 |
+0.345 (+1.14%)
|
4,152 |
| 28 Mar 2023 |
USD |
30.27 |
30.2788 |
30.1 |
30.1675 |
30.1675 |
+0.152 (+0.51%)
|
25,868 |
| 27 Mar 2023 |
USD |
29.995 |
30.05 |
29.975 |
30.015 |
30.015 |
+0.415 (+1.40%)
|
4,688 |
| 24 Mar 2023 |
USD |
30.02 |
30.02 |
29.495 |
29.6 |
29.6 |
-0.777 (-2.56%)
|
17,542 |
| 23 Mar 2023 |
USD |
30.35 |
30.43 |
30.23 |
30.3775 |
30.3775 |
+0.217 (+0.72%)
|
1,051 |
| 22 Mar 2023 |
USD |
30.055 |
30.285 |
30.055 |
30.16 |
30.16 |
+0.105 (+0.35%)
|
41,031 |
| 21 Mar 2023 |
USD |
29.805 |
30.155 |
29.805 |
30.055 |
30.055 |
+0.555 (+1.88%)
|
20,301 |
| 20 Mar 2023 |
USD |
28.77 |
29.5 |
28.44 |
29.5 |
29.5 |
+0.445 (+1.53%)
|
27,116 |
| 17 Mar 2023 |
USD |
29.7 |
29.745 |
28.85 |
29.055 |
29.055 |
-0.258 (-0.88%)
|
11,922 |
| 16 Mar 2023 |
USD |
29.38 |
29.38 |
28.81 |
29.3125 |
29.3125 |
+0.632 (+2.21%)
|
100,575 |
| 15 Mar 2023 |
USD |
30.02 |
30.02 |
28.68 |
28.68 |
28.68 |
-1.327 (-4.42%)
|
26,603 |
| 14 Mar 2023 |
USD |
29.63 |
30.03 |
29.5462 |
30.0075 |
30.0075 |
+0.38 (+1.28%)
|
6,393 |
| 13 Mar 2023 |
USD |
29.835 |
29.835 |
29.295 |
29.6275 |
29.6275 |
-0.453 (-1.50%)
|
191,017 |
| 10 Mar 2023 |
USD |
29.805 |
30.135 |
29.73 |
30.08 |
30.08 |
-0.185 (-0.61%)
|
117,070 |
| 9 Mar 2023 |
USD |
30.155 |
30.315 |
30.135 |
30.265 |
30.265 |
+0.06 (+0.20%)
|
4,177 |
| 8 Mar 2023 |
USD |
30.1 |
30.205 |
30.09 |
30.205 |
30.205 |
-0.045 (-0.15%)
|
14,527 |
