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 |
| 12 May 2022 |
USD |
27.31 |
27.635 |
27.23 |
27.48 |
27.48 |
-0.853 (-3.01%)
|
28,184 |
| 11 May 2022 |
USD |
28.065 |
28.385 |
27.78 |
28.3325 |
28.3325 |
+0.472 (+1.70%)
|
34,892 |
| 10 May 2022 |
USD |
27.905 |
28.19 |
27.85 |
27.86 |
27.86 |
+0.22 (+0.80%)
|
28,816 |
| 9 May 2022 |
USD |
28.155 |
28.325 |
27.64 |
27.64 |
27.64 |
-1.048 (-3.65%)
|
57,615 |
| 6 May 2022 |
USD |
28.59 |
28.755 |
28.405 |
28.6875 |
28.6875 |
-0.203 (-0.70%)
|
53,494 |
| 5 May 2022 |
USD |
29.56 |
29.56 |
28.875 |
28.89 |
28.89 |
-0.31 (-1.06%)
|
36,595 |
| 4 May 2022 |
USD |
29.485 |
29.51 |
29.2 |
29.2 |
29.2 |
-0.215 (-0.73%)
|
48,605 |
| 3 May 2022 |
USD |
29.32 |
29.43 |
29.19 |
29.415 |
29.415 |
-0.26 (-0.88%)
|
111,086 |
| 29 Apr 2022 |
USD |
29.705 |
29.855 |
29.675 |
29.675 |
29.675 |
+0.297 (+1.01%)
|
79,633 |
| 28 Apr 2022 |
USD |
29.475 |
29.6 |
29.155 |
29.3775 |
29.3775 |
+0.14 (+0.48%)
|
27,745 |
| 27 Apr 2022 |
USD |
29.285 |
29.52 |
28.905 |
29.2375 |
29.2375 |
-0.135 (-0.46%)
|
119,889 |
| 26 Apr 2022 |
USD |
29.985 |
29.985 |
29.3725 |
29.3725 |
29.3725 |
-0.398 (-1.34%)
|
50,170 |
| 25 Apr 2022 |
USD |
29.875 |
30.04 |
29.675 |
29.77 |
29.77 |
-0.71 (-2.33%)
|
47,004 |
| 22 Apr 2022 |
USD |
30.815 |
30.825 |
30.48 |
30.48 |
30.48 |
-0.743 (-2.38%)
|
14,613 |
| 21 Apr 2022 |
USD |
31.265 |
31.5 |
31.2225 |
31.2225 |
31.2225 |
+0.092 (+0.30%)
|
20,414 |
| 20 Apr 2022 |
USD |
30.78 |
31.21 |
30.78 |
31.13 |
31.13 |
+0.435 (+1.42%)
|
29,640 |
| 19 Apr 2022 |
USD |
30.735 |
30.77 |
30.505 |
30.695 |
30.695 |
-0.237 (-0.77%)
|
47,041 |
| 14 Apr 2022 |
USD |
31.055 |
31.125 |
30.87 |
30.9325 |
30.9325 |
+0.04 (+0.13%)
|
26,915 |
| 13 Apr 2022 |
USD |
30.76 |
30.8925 |
30.6 |
30.8925 |
30.8925 |
-0.033 (-0.11%)
|
38,467 |
| 12 Apr 2022 |
USD |
30.605 |
31.055 |
30.58 |
30.925 |
30.925 |
-0.155 (-0.50%)
|
11,202 |
| 11 Apr 2022 |
USD |
31.02 |
31.265 |
31.02 |
31.08 |
31.08 |
-0.11 (-0.35%)
|
4,869 |
| 8 Apr 2022 |
USD |
31.09 |
31.19 |
30.995 |
31.19 |
31.19 |
+0.34 (+1.10%)
|
1,729 |
| 7 Apr 2022 |
USD |
31.09 |
31.27 |
30.85 |
30.85 |
30.85 |
-0.072 (-0.23%)
|
70,019 |
| 6 Apr 2022 |
USD |
31.23 |
31.29 |
30.75 |
30.9225 |
30.9225 |
-0.47 (-1.50%)
|
53,375 |
| 5 Apr 2022 |
USD |
31.44 |
31.69 |
31.33 |
31.3925 |
31.3925 |
-0.235 (-0.74%)
|
86,623 |
| 4 Apr 2022 |
USD |
31.6 |
31.6275 |
31.4 |
31.6275 |
31.6275 |
+0.168 (+0.53%)
|
51,607 |
| 1 Apr 2022 |
USD |
31.34 |
31.52 |
31.34 |
31.46 |
31.46 |
+0.015 (+0.05%)
|
11,736 |
| 31 Mar 2022 |
USD |
31.845 |
32.05 |
31.445 |
31.445 |
31.445 |
-0.448 (-1.40%)
|
23,250 |
| 30 Mar 2022 |
USD |
31.855 |
31.925 |
31.7 |
31.8925 |
31.8925 |
+0.018 (+0.05%)
|
237,455 |
| 29 Mar 2022 |
USD |
31.3 |
32.035 |
31.3 |
31.875 |
31.875 |
+0.835 (+2.69%)
|
147,714 |
