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 |
| 2 Nov 2022 |
USD |
25.79 |
25.79 |
25.47 |
25.47 |
25.47 |
-0.065 (-0.25%)
|
91,275 |
| 1 Nov 2022 |
USD |
25.925 |
25.955 |
25.535 |
25.535 |
25.535 |
+0.075 (+0.29%)
|
258,468 |
| 31 Oct 2022 |
USD |
25.415 |
25.545 |
25.415 |
25.46 |
25.46 |
-0.068 (-0.26%)
|
14,591 |
| 28 Oct 2022 |
USD |
25.325 |
25.58 |
25.245 |
25.5275 |
25.5275 |
-0.152 (-0.59%)
|
21,768 |
| 27 Oct 2022 |
USD |
25.71 |
25.765 |
25.55 |
25.68 |
25.68 |
-0.15 (-0.58%)
|
15,207 |
| 26 Oct 2022 |
USD |
25.415 |
25.83 |
25.365 |
25.83 |
25.83 |
+0.405 (+1.59%)
|
27,795 |
| 25 Oct 2022 |
USD |
24.83 |
25.425 |
24.805 |
25.425 |
25.425 |
+0.59 (+2.38%)
|
1,401 |
| 24 Oct 2022 |
USD |
24.55 |
24.835 |
24.4 |
24.835 |
24.835 |
+0.54 (+2.22%)
|
29,172 |
| 21 Oct 2022 |
USD |
24.09 |
24.375 |
23.75 |
24.295 |
24.295 |
-0.165 (-0.67%)
|
82,880 |
| 20 Oct 2022 |
USD |
24.155 |
24.46 |
24.155 |
24.46 |
24.46 |
+0.128 (+0.52%)
|
14,475 |
| 19 Oct 2022 |
USD |
24.595 |
24.595 |
24.3 |
24.3325 |
24.3325 |
-0.215 (-0.88%)
|
12,591 |
| 18 Oct 2022 |
USD |
24.64 |
24.85 |
24.535 |
24.5475 |
24.5475 |
+0.128 (+0.52%)
|
57,510 |
| 17 Oct 2022 |
USD |
24.3 |
24.42 |
23.895 |
24.42 |
24.42 |
+0.547 (+2.29%)
|
3,498 |
| 14 Oct 2022 |
USD |
24.14 |
24.17 |
23.8 |
23.8725 |
23.8725 |
+0.095 (+0.40%)
|
21,573 |
| 13 Oct 2022 |
USD |
23.675 |
23.7775 |
23.26 |
23.7775 |
23.7775 |
+0.338 (+1.44%)
|
51,692 |
| 12 Oct 2022 |
USD |
23.48 |
23.615 |
23.33 |
23.44 |
23.44 |
-0.133 (-0.56%)
|
28,515 |
| 11 Oct 2022 |
USD |
23.585 |
23.585 |
23.455 |
23.5725 |
23.5725 |
-0.092 (-0.39%)
|
1,720 |
| 10 Oct 2022 |
USD |
23.685 |
23.88 |
23.645 |
23.665 |
23.665 |
-0.25 (-1.05%)
|
42,727 |
| 7 Oct 2022 |
USD |
24.18 |
24.345 |
23.845 |
23.915 |
23.915 |
-0.455 (-1.87%)
|
47,865 |
| 6 Oct 2022 |
USD |
24.84 |
24.85 |
24.26 |
24.37 |
24.37 |
-0.198 (-0.80%)
|
47,334 |
| 5 Oct 2022 |
USD |
24.86 |
24.86 |
24.495 |
24.5675 |
24.5675 |
-0.537 (-2.14%)
|
13,839 |
| 4 Oct 2022 |
USD |
24.525 |
25.12 |
24.515 |
25.105 |
25.105 |
+1.125 (+4.69%)
|
51,122 |
| 3 Oct 2022 |
USD |
23.47 |
23.99 |
23.39 |
23.98 |
23.98 |
+0.24 (+1.01%)
|
8,373 |
| 30 Sep 2022 |
USD |
23.58 |
23.86 |
23.415 |
23.74 |
23.74 |
+0.375 (+1.60%)
|
56,846 |
| 29 Sep 2022 |
USD |
23.125 |
23.365 |
23.02 |
23.365 |
23.365 |
-0.085 (-0.36%)
|
3,522 |
| 28 Sep 2022 |
USD |
23.055 |
23.45 |
22.72 |
23.45 |
23.45 |
+0.16 (+0.69%)
|
60,480 |
| 27 Sep 2022 |
USD |
23.705 |
23.705 |
23.29 |
23.29 |
23.29 |
-0.055 (-0.24%)
|
4,151 |
| 26 Sep 2022 |
USD |
23.455 |
23.595 |
23.335 |
23.345 |
23.345 |
-0.333 (-1.40%)
|
7,748 |
| 23 Sep 2022 |
USD |
24.37 |
24.43 |
23.655 |
23.6775 |
23.6775 |
-0.795 (-3.25%)
|
49,263 |
| 22 Sep 2022 |
USD |
24.67 |
24.935 |
24.4725 |
24.4725 |
24.4725 |
-0.598 (-2.38%)
|
8,404 |
