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 |
| 27 Jun 2022 |
USD |
27.635 |
27.635 |
27.36 |
27.585 |
27.585 |
+0.258 (+0.94%)
|
1,200 |
| 24 Jun 2022 |
USD |
26.595 |
27.34 |
26.59 |
27.3275 |
27.3275 |
+0.845 (+3.19%)
|
45,503 |
| 23 Jun 2022 |
USD |
26.375 |
26.58 |
26.32 |
26.4825 |
26.4825 |
-0.415 (-1.54%)
|
28,434 |
| 22 Jun 2022 |
USD |
26.455 |
26.95 |
26.31 |
26.8975 |
26.8975 |
-0.072 (-0.27%)
|
16,242 |
| 21 Jun 2022 |
USD |
27.01 |
27.235 |
26.945 |
26.97 |
26.97 |
+0.182 (+0.68%)
|
26,595 |
| 20 Jun 2022 |
USD |
26.585 |
26.79 |
26.52 |
26.7875 |
26.7875 |
+0.398 (+1.51%)
|
4,724 |
| 17 Jun 2022 |
USD |
26.535 |
26.845 |
26.39 |
26.39 |
26.39 |
-0.07 (-0.26%)
|
3,959 |
| 16 Jun 2022 |
USD |
26.59 |
26.59 |
26.38 |
26.46 |
26.46 |
-0.443 (-1.64%)
|
13,892 |
| 15 Jun 2022 |
USD |
26.99 |
26.99 |
26.87 |
26.9025 |
26.9025 |
+0.345 (+1.30%)
|
3,171 |
| 14 Jun 2022 |
USD |
27.175 |
27.175 |
26.5575 |
26.5575 |
26.5575 |
-0.357 (-1.33%)
|
109,355 |
| 13 Jun 2022 |
USD |
27.45 |
27.45 |
26.8 |
26.915 |
26.915 |
-0.882 (-3.17%)
|
121,706 |
| 10 Jun 2022 |
USD |
28.6 |
28.6 |
27.76 |
27.7975 |
27.7975 |
-1.125 (-3.89%)
|
20,499 |
| 9 Jun 2022 |
USD |
29.38 |
29.435 |
28.91 |
28.9225 |
28.9225 |
-0.59 (-2.00%)
|
36,476 |
| 8 Jun 2022 |
USD |
29.52 |
29.545 |
29.4 |
29.5125 |
29.5125 |
-0.08 (-0.27%)
|
183,316 |
| 7 Jun 2022 |
USD |
29.565 |
29.64 |
29.345 |
29.5925 |
29.5925 |
-0.115 (-0.39%)
|
14,895 |
| 6 Jun 2022 |
USD |
29.755 |
29.915 |
29.7075 |
29.7075 |
29.7075 |
+0.525 (+1.80%)
|
3,234 |
| 1 Jun 2022 |
USD |
29.615 |
29.73 |
29.1825 |
29.1825 |
29.1825 |
-0.472 (-1.59%)
|
50,543 |
| 31 May 2022 |
USD |
29.93 |
29.93 |
29.61 |
29.655 |
29.655 |
-0.41 (-1.36%)
|
53,709 |
| 30 May 2022 |
USD |
29.985 |
30.075 |
29.915 |
30.065 |
30.065 |
+0.372 (+1.25%)
|
129,415 |
| 27 May 2022 |
USD |
29.54 |
29.735 |
29.45 |
29.6925 |
29.6925 |
+0.292 (+0.99%)
|
48,300 |
| 26 May 2022 |
USD |
28.9 |
29.4 |
28.9 |
29.4 |
29.4 |
+0.412 (+1.42%)
|
28,175 |
| 25 May 2022 |
USD |
28.975 |
29.025 |
28.66 |
28.9875 |
28.9875 |
+0.095 (+0.33%)
|
31,464 |
| 24 May 2022 |
USD |
28.885 |
29.035 |
28.835 |
28.8925 |
28.8925 |
-0.115 (-0.40%)
|
19,127 |
| 23 May 2022 |
USD |
28.785 |
29.0075 |
28.66 |
29.0075 |
29.0075 |
+0.718 (+2.54%)
|
33,915 |
| 20 May 2022 |
USD |
28.56 |
28.58 |
28.29 |
28.29 |
28.29 |
+0.115 (+0.41%)
|
151 |
| 19 May 2022 |
USD |
27.83 |
28.175 |
27.8 |
28.175 |
28.175 |
-0.182 (-0.64%)
|
3,421 |
| 18 May 2022 |
USD |
28.69 |
28.74 |
28.33 |
28.3575 |
28.3575 |
-0.415 (-1.44%)
|
38,434 |
| 17 May 2022 |
USD |
28.48 |
28.83 |
28.445 |
28.7725 |
28.7725 |
+0.682 (+2.43%)
|
29,010 |
| 16 May 2022 |
USD |
27.97 |
28.105 |
27.97 |
28.09 |
28.09 |
+0.01 (+0.04%)
|
33,993 |
| 13 May 2022 |
USD |
27.72 |
28.08 |
27.72 |
28.08 |
28.08 |
+0.6 (+2.18%)
|
38,316 |
