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 |
| 8 Aug 2022 |
USD |
28.04 |
28.225 |
27.95 |
28.125 |
28.125 |
+0.403 (+1.45%)
|
20,809 |
| 5 Aug 2022 |
USD |
28.14 |
28.21 |
27.7225 |
27.7225 |
27.7225 |
-0.44 (-1.56%)
|
66,488 |
| 4 Aug 2022 |
USD |
27.96 |
28.17 |
27.96 |
28.1625 |
28.1625 |
+0.287 (+1.03%)
|
27,715 |
| 3 Aug 2022 |
USD |
27.775 |
27.99 |
27.755 |
27.875 |
27.875 |
-0.07 (-0.25%)
|
296,501 |
| 2 Aug 2022 |
USD |
27.965 |
28 |
27.83 |
27.945 |
27.945 |
-0.295 (-1.04%)
|
74,265 |
| 1 Aug 2022 |
USD |
28.145 |
28.285 |
28.145 |
28.24 |
28.24 |
+0.19 (+0.68%)
|
451 |
| 29 Jul 2022 |
USD |
28.01 |
28.07 |
27.9 |
28.05 |
28.05 |
+0.463 (+1.68%)
|
143,366 |
| 28 Jul 2022 |
USD |
27.57 |
27.5875 |
27.33 |
27.5875 |
27.5875 |
+0.352 (+1.29%)
|
27,001 |
| 27 Jul 2022 |
USD |
27.18 |
27.29 |
27.165 |
27.235 |
27.235 |
+0.17 (+0.63%)
|
27,324 |
| 26 Jul 2022 |
USD |
27.265 |
27.365 |
27.065 |
27.065 |
27.065 |
-0.275 (-1.01%)
|
95,941 |
| 25 Jul 2022 |
USD |
27.045 |
27.44 |
27.045 |
27.34 |
27.34 |
+0.06 (+0.22%)
|
170,814 |
| 22 Jul 2022 |
USD |
27.005 |
27.405 |
27.005 |
27.28 |
27.28 |
+0.203 (+0.75%)
|
6,320 |
| 21 Jul 2022 |
USD |
27.055 |
27.285 |
26.805 |
27.0775 |
27.0775 |
+0.05 (+0.18%)
|
81,365 |
| 20 Jul 2022 |
USD |
27.35 |
27.415 |
26.88 |
27.0275 |
27.0275 |
-0.177 (-0.65%)
|
315,391 |
| 19 Jul 2022 |
USD |
26.55 |
27.205 |
26.54 |
27.205 |
27.205 |
+0.56 (+2.10%)
|
39,275 |
| 18 Jul 2022 |
USD |
26.55 |
26.735 |
26.54 |
26.645 |
26.645 |
+0.415 (+1.58%)
|
369,946 |
| 15 Jul 2022 |
USD |
25.75 |
26.23 |
25.725 |
26.23 |
26.23 |
+0.688 (+2.69%)
|
35,842 |
| 14 Jul 2022 |
USD |
25.97 |
25.97 |
25.325 |
25.5425 |
25.5425 |
-0.59 (-2.26%)
|
65,960 |
| 13 Jul 2022 |
USD |
26.19 |
26.23 |
25.73 |
26.1325 |
26.1325 |
-0.203 (-0.77%)
|
47,687 |
| 12 Jul 2022 |
USD |
25.91 |
26.335 |
25.89 |
26.335 |
26.335 |
+0.09 (+0.34%)
|
25,040 |
| 11 Jul 2022 |
USD |
26.195 |
26.335 |
26.18 |
26.245 |
26.245 |
-0.385 (-1.45%)
|
44,286 |
| 8 Jul 2022 |
USD |
26.325 |
26.63 |
26.325 |
26.63 |
26.63 |
+0.18 (+0.68%)
|
54,622 |
| 7 Jul 2022 |
USD |
26.39 |
26.505 |
26.315 |
26.45 |
26.45 |
+0.455 (+1.75%)
|
110,301 |
| 6 Jul 2022 |
USD |
26.17 |
26.2 |
25.935 |
25.995 |
25.995 |
+0.275 (+1.07%)
|
22,577 |
| 5 Jul 2022 |
USD |
26.725 |
26.75 |
25.72 |
25.72 |
25.72 |
-1.073 (-4.00%)
|
284,582 |
| 4 Jul 2022 |
USD |
26.805 |
26.92 |
26.775 |
26.7925 |
26.7925 |
+0.278 (+1.05%)
|
18,065 |
| 1 Jul 2022 |
USD |
26.56 |
26.73 |
26.39 |
26.515 |
26.515 |
-0.185 (-0.69%)
|
50,989 |
| 30 Jun 2022 |
USD |
26.625 |
26.73 |
26.345 |
26.7 |
26.7 |
-0.415 (-1.53%)
|
38,510 |
| 29 Jun 2022 |
USD |
27.135 |
27.235 |
27.005 |
27.115 |
27.115 |
-0.278 (-1.01%)
|
19,329 |
| 28 Jun 2022 |
USD |
27.61 |
27.72 |
27.3925 |
27.3925 |
27.3925 |
-0.193 (-0.70%)
|
24,739 |
