iShares MSCI Europe UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 24 Jan 2023 |
USD |
30.7253 |
30.7375 |
30.7253 |
30.7375 |
30.7375 |
-0.028 (-0.09%)
|
1,295 |
| 23 Jan 2023 |
USD |
30.765 |
30.765 |
30.765 |
30.765 |
30.765 |
+0.26 (+0.85%)
|
33,374 |
| 20 Jan 2023 |
USD |
30.38 |
30.505 |
30.36 |
30.505 |
30.505 |
+0.21 (+0.69%)
|
65,935 |
| 19 Jan 2023 |
USD |
30.56 |
30.56 |
30.295 |
30.295 |
30.295 |
-0.527 (-1.71%)
|
35,703 |
| 18 Jan 2023 |
USD |
30.815 |
31.1 |
30.815 |
30.8225 |
30.8225 |
+0.142 (+0.46%)
|
215,254 |
| 17 Jan 2023 |
USD |
30.585 |
30.84 |
30.52 |
30.68 |
30.68 |
+0.043 (+0.14%)
|
151,213 |
| 16 Jan 2023 |
USD |
30.6375 |
30.6375 |
30.6375 |
30.6375 |
30.6375 |
+0.18 (+0.59%)
|
0 |
| 13 Jan 2023 |
USD |
30.36 |
30.5 |
30.29 |
30.4575 |
30.4575 |
+0.12 (+0.40%)
|
16,456 |
| 12 Jan 2023 |
USD |
30.03 |
30.495 |
30.03 |
30.3375 |
30.3375 |
+0.383 (+1.28%)
|
59,917 |
| 11 Jan 2023 |
USD |
29.745 |
30.065 |
29.745 |
29.955 |
29.955 |
+0.172 (+0.58%)
|
610 |
| 10 Jan 2023 |
USD |
29.745 |
29.81 |
29.745 |
29.7825 |
29.7825 |
-0.245 (-0.82%)
|
3,374 |
| 9 Jan 2023 |
USD |
29.66 |
30.0275 |
29.66 |
30.0275 |
30.0275 |
+0.662 (+2.26%)
|
2,701 |
| 6 Jan 2023 |
USD |
28.855 |
29.37 |
28.755 |
29.365 |
29.365 |
+0.545 (+1.89%)
|
33,914 |
| 5 Jan 2023 |
USD |
29.025 |
29.115 |
28.815 |
28.82 |
28.82 |
-0.242 (-0.83%)
|
4,653 |
| 4 Jan 2023 |
USD |
28.885 |
29.065 |
28.885 |
29.0625 |
29.0625 |
+0.532 (+1.87%)
|
3,891 |
| 3 Jan 2023 |
USD |
28.555 |
28.63 |
28.485 |
28.53 |
28.53 |
+0.092 (+0.33%)
|
3,506 |
| 30 Dec 2022 |
USD |
28.4714 |
28.4714 |
28.4375 |
28.4375 |
28.4375 |
-0.14 (-0.49%)
|
875 |
| 29 Dec 2022 |
USD |
28.225 |
28.5775 |
28.225 |
28.5775 |
28.5775 |
+0.295 (+1.04%)
|
4,454 |
| 28 Dec 2022 |
USD |
28.495 |
28.58 |
28.28 |
28.2825 |
28.2825 |
+0.037 (+0.13%)
|
160,106 |
| 23 Dec 2022 |
USD |
28.23 |
28.34 |
28.225 |
28.245 |
28.245 |
+0.09 (+0.32%)
|
181,243 |
| 22 Dec 2022 |
USD |
28.495 |
28.525 |
28.155 |
28.155 |
28.155 |
-0.285 (-1.00%)
|
71,624 |
| 21 Dec 2022 |
USD |
28.2 |
28.49 |
28.08 |
28.44 |
28.44 |
+0.453 (+1.62%)
|
61,252 |
| 20 Dec 2022 |
USD |
27.895 |
28.125 |
27.89 |
27.9875 |
27.9875 |
-0.13 (-0.46%)
|
22,160 |
| 19 Dec 2022 |
USD |
28.235 |
28.24 |
28.1175 |
28.1175 |
28.1175 |
+0.092 (+0.33%)
|
23,622 |
| 16 Dec 2022 |
USD |
28.41 |
28.41 |
28.01 |
28.025 |
28.025 |
-0.465 (-1.63%)
|
9,254 |
| 15 Dec 2022 |
USD |
29.06 |
29.06 |
28.49 |
28.49 |
28.49 |
-0.858 (-2.92%)
|
56,254 |
