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 |
| 21 Sep 2022 |
USD |
24.94 |
25.095 |
24.94 |
25.07 |
25.07 |
-0.052 (-0.21%)
|
49,702 |
| 20 Sep 2022 |
USD |
25.745 |
25.745 |
25.105 |
25.1225 |
25.1225 |
-0.338 (-1.33%)
|
9,330 |
| 16 Sep 2022 |
USD |
25.6 |
25.6 |
25.395 |
25.46 |
25.46 |
-0.362 (-1.40%)
|
205,721 |
| 15 Sep 2022 |
USD |
25.87 |
26.06 |
25.755 |
25.8225 |
25.8225 |
-0.14 (-0.54%)
|
59,124 |
| 14 Sep 2022 |
USD |
26.1 |
26.18 |
25.875 |
25.9625 |
25.9625 |
-0.28 (-1.07%)
|
219,207 |
| 13 Sep 2022 |
USD |
27.065 |
27.24 |
26.2425 |
26.2425 |
26.2425 |
-0.73 (-2.71%)
|
11,415 |
| 12 Sep 2022 |
USD |
26.865 |
27.005 |
26.76 |
26.9725 |
26.9725 |
+0.688 (+2.62%)
|
1,798 |
| 9 Sep 2022 |
USD |
26.415 |
26.47 |
26.25 |
26.285 |
26.285 |
+0.615 (+2.40%)
|
2,094 |
| 8 Sep 2022 |
USD |
25.68 |
25.71 |
25.37 |
25.67 |
25.67 |
+0.125 (+0.49%)
|
10,213 |
| 7 Sep 2022 |
USD |
25.45 |
25.545 |
25.225 |
25.545 |
25.545 |
-0.007 (-0.03%)
|
45,539 |
| 6 Sep 2022 |
USD |
25.82 |
25.82 |
25.46 |
25.5525 |
25.5525 |
+0.007 (+0.03%)
|
8,371 |
| 5 Sep 2022 |
USD |
25.245 |
25.545 |
25.245 |
25.545 |
25.545 |
-0.417 (-1.61%)
|
1,245 |
| 2 Sep 2022 |
USD |
25.5 |
25.995 |
25.46 |
25.9625 |
25.9625 |
+0.743 (+2.94%)
|
76,928 |
| 1 Sep 2022 |
USD |
25.64 |
25.695 |
25.22 |
25.22 |
25.22 |
-0.74 (-2.85%)
|
51,024 |
| 31 Aug 2022 |
USD |
26.17 |
26.225 |
25.83 |
25.96 |
25.96 |
-0.217 (-0.83%)
|
42,156 |
| 30 Aug 2022 |
USD |
26.435 |
26.645 |
26.045 |
26.1775 |
26.1775 |
-0.365 (-1.38%)
|
38,969 |
| 26 Aug 2022 |
USD |
26.945 |
27.125 |
26.51 |
26.5425 |
26.5425 |
-0.352 (-1.31%)
|
20,229 |
| 25 Aug 2022 |
USD |
26.985 |
27.12 |
26.8 |
26.895 |
26.895 |
+0.055 (+0.20%)
|
6,385 |
| 24 Aug 2022 |
USD |
26.72 |
26.84 |
26.57 |
26.84 |
26.84 |
+0.048 (+0.18%)
|
1,788 |
| 23 Aug 2022 |
USD |
26.675 |
26.925 |
26.62 |
26.7925 |
26.7925 |
+0.02 (+0.07%)
|
34,536 |
| 22 Aug 2022 |
USD |
27.24 |
27.24 |
26.7725 |
26.7725 |
26.7725 |
-0.583 (-2.13%)
|
137,308 |
| 19 Aug 2022 |
USD |
27.57 |
27.605 |
27.3 |
27.355 |
27.355 |
-0.412 (-1.49%)
|
11,030 |
| 18 Aug 2022 |
USD |
27.71 |
27.7675 |
27.71 |
27.7675 |
27.7675 |
+0.048 (+0.17%)
|
16,368 |
| 17 Aug 2022 |
USD |
28.005 |
28.035 |
27.705 |
27.72 |
27.72 |
-0.292 (-1.04%)
|
26,565 |
| 16 Aug 2022 |
USD |
27.885 |
28.0125 |
27.85 |
28.0125 |
28.0125 |
+0.028 (+0.10%)
|
22,944 |
| 15 Aug 2022 |
USD |
28.1 |
28.1 |
27.985 |
27.985 |
27.985 |
-0.08 (-0.29%)
|
1,571 |
| 12 Aug 2022 |
USD |
28.215 |
28.215 |
28.025 |
28.065 |
28.065 |
-0.165 (-0.58%)
|
53,705 |
| 11 Aug 2022 |
USD |
28.29 |
28.35 |
28.195 |
28.23 |
28.23 |
-0.285 (-1.00%)
|
10,231 |
| 10 Aug 2022 |
USD |
27.895 |
28.53 |
27.875 |
28.515 |
28.515 |
+0.557 (+1.99%)
|
16,890 |
| 9 Aug 2022 |
USD |
28.015 |
28.135 |
27.9575 |
27.9575 |
27.9575 |
-0.168 (-0.60%)
|
41,491 |
