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 |
| 26 Mar 2024 |
USD |
34.42 |
34.605 |
34.42 |
34.515 |
34.515 |
+0.05 (+0.15%)
|
37 |
| 25 Mar 2024 |
USD |
34.42 |
34.465 |
34.345 |
34.465 |
34.465 |
+0.095 (+0.28%)
|
29,130 |
| 22 Mar 2024 |
USD |
34.35 |
34.425 |
34.35 |
34.37 |
34.37 |
-0.145 (-0.42%)
|
12,560 |
| 21 Mar 2024 |
USD |
34.695 |
34.705 |
34.5 |
34.515 |
34.515 |
+0.34 (+0.99%)
|
11,062 |
| 20 Mar 2024 |
USD |
34.135 |
34.175 |
34.135 |
34.175 |
34.175 |
-0.028 (-0.08%)
|
884 |
| 19 Mar 2024 |
USD |
34.09 |
34.2025 |
34.04 |
34.2025 |
34.2025 |
+0.052 (+0.15%)
|
26,803 |
| 18 Mar 2024 |
USD |
34.27 |
34.285 |
34.15 |
34.15 |
34.15 |
-0.07 (-0.20%)
|
62,655 |
| 15 Mar 2024 |
USD |
34.415 |
34.44 |
34.22 |
34.22 |
34.22 |
-0.135 (-0.39%)
|
37,353 |
| 14 Mar 2024 |
USD |
34.71 |
34.71 |
34.305 |
34.355 |
34.355 |
-0.24 (-0.69%)
|
32,835 |
| 13 Mar 2024 |
USD |
34.49 |
34.605 |
34.47 |
34.595 |
34.595 |
+0.168 (+0.49%)
|
1,385,405 |
| 12 Mar 2024 |
USD |
34.26 |
34.4275 |
34.1 |
34.4275 |
34.4275 |
+0.323 (+0.95%)
|
3,123 |
| 11 Mar 2024 |
USD |
34.14 |
34.14 |
33.965 |
34.105 |
34.105 |
-0.155 (-0.45%)
|
102,389 |
| 8 Mar 2024 |
USD |
34.29 |
34.345 |
34.225 |
34.26 |
34.26 |
0.0 (0.0%)
|
61,577 |
| 7 Mar 2024 |
USD |
33.645 |
34.26 |
33.64 |
34.26 |
34.26 |
+0.487 (+1.44%)
|
291,679 |
| 6 Mar 2024 |
USD |
33.61 |
33.7725 |
33.6 |
33.7725 |
33.7725 |
+0.26 (+0.78%)
|
2,528 |
| 5 Mar 2024 |
USD |
33.495 |
33.53 |
33.465 |
33.5125 |
33.5125 |
-0.062 (-0.19%)
|
6,996 |
| 4 Mar 2024 |
USD |
33.53 |
33.595 |
33.49 |
33.575 |
33.575 |
+0.095 (+0.28%)
|
2,645 |
| 1 Mar 2024 |
USD |
33.395 |
33.525 |
33.24 |
33.48 |
33.48 |
+0.25 (+0.75%)
|
46,640 |
| 29 Feb 2024 |
USD |
33.45 |
33.45 |
33.23 |
33.23 |
33.23 |
-0.098 (-0.29%)
|
38,054 |
| 28 Feb 2024 |
USD |
33.315 |
33.34 |
33.28 |
33.3275 |
33.3275 |
-0.182 (-0.54%)
|
34,191 |
| 27 Feb 2024 |
USD |
33.505 |
33.53 |
33.34 |
33.51 |
33.51 |
+0.065 (+0.19%)
|
57,236 |
| 26 Feb 2024 |
USD |
33.41 |
33.505 |
33.41 |
33.445 |
33.445 |
-0.045 (-0.13%)
|
1,867 |
| 23 Feb 2024 |
USD |
33.385 |
33.51 |
33.38 |
33.49 |
33.49 |
+0.145 (+0.43%)
|
38,483 |
| 22 Feb 2024 |
USD |
33.33 |
33.38 |
33.33 |
33.345 |
33.345 |
+0.3 (+0.91%)
|
22,701 |
| 21 Feb 2024 |
USD |
33.02 |
33.045 |
32.95 |
33.045 |
33.045 |
-0.072 (-0.22%)
|
17,412 |
| 20 Feb 2024 |
USD |
32.925 |
33.125 |
32.925 |
33.1175 |
33.1175 |
+0.142 (+0.43%)
|
41,554 |
| 19 Feb 2024 |
USD |
32.865 |
32.975 |
32.865 |
32.975 |
32.975 |
+0.037 (+0.11%)
|
230 |
| 16 Feb 2024 |
USD |
32.795 |
32.955 |
32.795 |
32.9375 |
32.9375 |
+0.27 (+0.83%)
|
82,359 |
| 15 Feb 2024 |
USD |
32.53 |
32.75 |
32.53 |
32.6675 |
32.6675 |
+0.233 (+0.72%)
|
45,348 |
| 14 Feb 2024 |
USD |
32.25 |
32.435 |
32.25 |
32.435 |
32.435 |
+0.177 (+0.55%)
|
1,282 |
