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 |
| 14 Dec 2022 |
USD |
29.12 |
29.365 |
29.1 |
29.3475 |
29.3475 |
+0.072 (+0.25%)
|
78,593 |
| 13 Dec 2022 |
USD |
28.715 |
29.55 |
28.645 |
29.275 |
29.275 |
+0.62 (+2.16%)
|
68,606 |
| 12 Dec 2022 |
USD |
28.695 |
28.775 |
28.555 |
28.655 |
28.655 |
-0.128 (-0.44%)
|
79,654 |
| 9 Dec 2022 |
USD |
28.685 |
28.7825 |
28.615 |
28.7825 |
28.7825 |
+0.2 (+0.70%)
|
11,245 |
| 8 Dec 2022 |
USD |
28.54 |
28.59 |
28.385 |
28.5825 |
28.5825 |
+0.11 (+0.39%)
|
17,305 |
| 7 Dec 2022 |
USD |
28.495 |
28.69 |
28.425 |
28.4725 |
28.4725 |
-0.233 (-0.81%)
|
38,861 |
| 6 Dec 2022 |
USD |
28.82 |
28.845 |
28.645 |
28.705 |
28.705 |
-0.17 (-0.59%)
|
18,641 |
| 5 Dec 2022 |
USD |
28.995 |
29.12 |
28.855 |
28.875 |
28.875 |
-0.052 (-0.18%)
|
41,753 |
| 2 Dec 2022 |
USD |
28.915 |
29.07 |
28.845 |
28.9275 |
28.9275 |
-0.003 (-0.01%)
|
20,044 |
| 1 Dec 2022 |
USD |
28.8 |
29.065 |
28.725 |
28.93 |
28.93 |
+0.635 (+2.24%)
|
38,608 |
| 30 Nov 2022 |
USD |
28.285 |
28.465 |
28.18 |
28.295 |
28.295 |
+0.19 (+0.68%)
|
54,919 |
| 29 Nov 2022 |
USD |
28.315 |
28.32 |
28.105 |
28.105 |
28.105 |
-0.172 (-0.61%)
|
1,768 |
| 28 Nov 2022 |
USD |
28.395 |
28.46 |
28.2775 |
28.2775 |
28.2775 |
-0.188 (-0.66%)
|
6,003 |
| 25 Nov 2022 |
USD |
28.47 |
28.56 |
28.32 |
28.465 |
28.465 |
-0.028 (-0.10%)
|
23,372 |
| 24 Nov 2022 |
USD |
28.34 |
28.4925 |
28.34 |
28.4925 |
28.4925 |
+0.233 (+0.82%)
|
10,472 |
| 23 Nov 2022 |
USD |
28.03 |
28.265 |
27.97 |
28.26 |
28.26 |
+0.375 (+1.34%)
|
26,421 |
| 22 Nov 2022 |
USD |
27.65 |
27.925 |
27.65 |
27.885 |
27.885 |
+0.29 (+1.05%)
|
11,831 |
| 21 Nov 2022 |
USD |
27.575 |
27.71 |
27.48 |
27.595 |
27.595 |
-0.28 (-1.00%)
|
126,451 |
| 18 Nov 2022 |
USD |
27.685 |
27.91 |
27.685 |
27.875 |
27.875 |
+0.41 (+1.49%)
|
31,999 |
| 17 Nov 2022 |
USD |
27.9 |
27.93 |
27.27 |
27.465 |
27.465 |
-0.448 (-1.60%)
|
22,232 |
| 16 Nov 2022 |
USD |
28.14 |
28.14 |
27.845 |
27.9125 |
27.9125 |
-0.14 (-0.50%)
|
27,204 |
| 15 Nov 2022 |
USD |
28.075 |
28.445 |
28.0525 |
28.0525 |
28.0525 |
+0.17 (+0.61%)
|
9,814 |
| 14 Nov 2022 |
USD |
27.9 |
28.05 |
27.745 |
27.8825 |
27.8825 |
+0.068 (+0.24%)
|
131,167 |
| 11 Nov 2022 |
USD |
27.735 |
27.855 |
27.64 |
27.815 |
27.815 |
+0.42 (+1.53%)
|
54,367 |
| 10 Nov 2022 |
USD |
26.19 |
27.42 |
26.045 |
27.395 |
27.395 |
+1.035 (+3.93%)
|
16,593 |
| 9 Nov 2022 |
USD |
26.395 |
26.475 |
26.19 |
26.36 |
26.36 |
-0.12 (-0.45%)
|
66,113 |
| 8 Nov 2022 |
USD |
26.01 |
26.48 |
26.01 |
26.48 |
26.48 |
+0.35 (+1.34%)
|
36,954 |
| 7 Nov 2022 |
USD |
25.78 |
26.17 |
25.78 |
26.13 |
26.13 |
+0.275 (+1.06%)
|
38,854 |
| 4 Nov 2022 |
USD |
25.425 |
25.87 |
25.425 |
25.855 |
25.855 |
+0.9 (+3.61%)
|
5,140 |
| 3 Nov 2022 |
USD |
24.965 |
25.005 |
24.78 |
24.955 |
24.955 |
-0.515 (-2.02%)
|
7,552 |
