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 |
| 7 Mar 2023 |
USD |
30.62 |
30.765 |
30.25 |
30.25 |
30.25 |
-0.532 (-1.73%)
|
9,572 |
| 6 Mar 2023 |
USD |
30.815 |
30.82 |
30.625 |
30.7825 |
30.7825 |
+0.168 (+0.55%)
|
9,652 |
| 3 Mar 2023 |
USD |
30.55 |
30.625 |
30.5 |
30.615 |
30.615 |
+0.323 (+1.06%)
|
6,889 |
| 2 Mar 2023 |
USD |
30.18 |
30.34 |
30 |
30.2925 |
30.2925 |
-0.025 (-0.08%)
|
167,411 |
| 1 Mar 2023 |
USD |
30.45 |
30.535 |
30.28 |
30.3175 |
30.3175 |
-0.028 (-0.09%)
|
15,829 |
| 28 Feb 2023 |
USD |
30.505 |
30.505 |
30.345 |
30.345 |
30.345 |
-0.087 (-0.29%)
|
5,571 |
| 27 Feb 2023 |
USD |
30.2 |
30.505 |
30.2 |
30.4325 |
30.4325 |
+0.477 (+1.59%)
|
34,567 |
| 24 Feb 2023 |
USD |
30.46 |
30.555 |
29.955 |
29.955 |
29.955 |
-0.502 (-1.65%)
|
212,770 |
| 23 Feb 2023 |
USD |
30.56 |
30.635 |
30.4575 |
30.4575 |
30.4575 |
-0.062 (-0.20%)
|
51,764 |
| 22 Feb 2023 |
USD |
30.56 |
30.62 |
30.34 |
30.52 |
30.52 |
-0.22 (-0.72%)
|
345,203 |
| 21 Feb 2023 |
USD |
30.59 |
30.765 |
30.59 |
30.74 |
30.74 |
-0.115 (-0.37%)
|
4,891 |
| 20 Feb 2023 |
USD |
30.875 |
30.9238 |
30.855 |
30.855 |
30.855 |
+0.115 (+0.37%)
|
1,082 |
| 17 Feb 2023 |
USD |
30.78 |
30.78 |
30.74 |
30.74 |
30.74 |
-0.125 (-0.40%)
|
1,940 |
| 16 Feb 2023 |
USD |
31.005 |
31.005 |
30.655 |
30.865 |
30.865 |
-0.055 (-0.18%)
|
4,415 |
| 15 Feb 2023 |
USD |
30.92 |
30.955 |
30.88 |
30.92 |
30.92 |
-0.01 (-0.03%)
|
1,026 |
| 14 Feb 2023 |
USD |
31.14 |
31.205 |
30.93 |
30.93 |
30.93 |
+0.07 (+0.23%)
|
8,455 |
| 13 Feb 2023 |
USD |
30.61 |
30.86 |
30.55 |
30.86 |
30.86 |
+0.422 (+1.39%)
|
17,047 |
| 10 Feb 2023 |
USD |
30.755 |
30.795 |
30.35 |
30.4375 |
30.4375 |
-0.482 (-1.56%)
|
6,993 |
| 9 Feb 2023 |
USD |
31 |
31 |
30.92 |
30.92 |
30.92 |
+0.24 (+0.78%)
|
3,791 |
| 8 Feb 2023 |
USD |
30.88 |
30.96 |
30.68 |
30.68 |
30.68 |
+0.15 (+0.49%)
|
129,854 |
| 7 Feb 2023 |
USD |
30.48 |
30.53 |
30.41 |
30.53 |
30.53 |
-0.04 (-0.13%)
|
23,233 |
| 6 Feb 2023 |
USD |
30.71 |
30.71 |
30.5 |
30.57 |
30.57 |
-0.5 (-1.61%)
|
109,489 |
| 3 Feb 2023 |
USD |
30.9 |
31.105 |
30.9 |
31.07 |
31.07 |
-0.147 (-0.47%)
|
5,138 |
| 2 Feb 2023 |
USD |
31.185 |
31.24 |
31.185 |
31.2175 |
31.2175 |
+0.43 (+1.40%)
|
11,171 |
| 1 Feb 2023 |
USD |
30.73 |
30.875 |
30.73 |
30.7875 |
30.7875 |
+0.087 (+0.29%)
|
45,740 |
| 31 Jan 2023 |
USD |
30.55 |
30.7 |
30.445 |
30.7 |
30.7 |
-0.05 (-0.16%)
|
200,006 |
| 30 Jan 2023 |
USD |
30.6 |
30.825 |
30.6 |
30.75 |
30.75 |
-0.013 (-0.04%)
|
38,780 |
| 27 Jan 2023 |
USD |
30.74 |
30.82 |
30.72 |
30.7625 |
30.7625 |
+0.048 (+0.15%)
|
15,602 |
| 26 Jan 2023 |
USD |
30.715 |
30.715 |
30.715 |
30.715 |
30.715 |
+0.05 (+0.16%)
|
468 |
| 25 Jan 2023 |
USD |
30.675 |
30.675 |
30.55 |
30.665 |
30.665 |
-0.072 (-0.24%)
|
34,780 |
