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 |
| 28 Mar 2022 |
USD |
30.98 |
31.31 |
30.98 |
31.04 |
31.04 |
+0.087 (+0.28%)
|
81,334 |
| 25 Mar 2022 |
USD |
31.11 |
31.2 |
30.9 |
30.9525 |
30.9525 |
-0.065 (-0.21%)
|
54,493 |
| 24 Mar 2022 |
USD |
31.04 |
31.135 |
30.87 |
31.0175 |
31.0175 |
+0.013 (+0.04%)
|
72,346 |
| 23 Mar 2022 |
USD |
31.445 |
31.45 |
30.88 |
31.005 |
31.005 |
-0.305 (-0.97%)
|
25,179 |
| 22 Mar 2022 |
USD |
31.13 |
31.43 |
31.08 |
31.31 |
31.31 |
+0.11 (+0.35%)
|
59,595 |
| 21 Mar 2022 |
USD |
31.205 |
31.23 |
31.15 |
31.2 |
31.2 |
+0.052 (+0.17%)
|
2,770 |
| 18 Mar 2022 |
USD |
30.97 |
31.1475 |
30.58 |
31.1475 |
31.1475 |
+0.07 (+0.23%)
|
72,418 |
| 17 Mar 2022 |
USD |
30.875 |
31.08 |
30.63 |
31.0775 |
31.0775 |
+0.412 (+1.35%)
|
52,370 |
| 16 Mar 2022 |
USD |
30.315 |
30.81 |
30.265 |
30.665 |
30.665 |
+1.067 (+3.61%)
|
50,577 |
| 15 Mar 2022 |
USD |
29.425 |
29.71 |
29.135 |
29.5975 |
29.5975 |
-0.17 (-0.57%)
|
73,973 |
| 14 Mar 2022 |
USD |
29.475 |
29.885 |
29.39 |
29.7675 |
29.7675 |
+0.463 (+1.58%)
|
54,237 |
| 11 Mar 2022 |
USD |
29.365 |
29.87 |
29.05 |
29.305 |
29.305 |
+0.105 (+0.36%)
|
90,101 |
| 10 Mar 2022 |
USD |
29.63 |
29.695 |
29.095 |
29.2 |
29.2 |
-0.58 (-1.95%)
|
685,584 |
| 9 Mar 2022 |
USD |
28.89 |
29.78 |
28.845 |
29.78 |
29.78 |
+1.72 (+6.13%)
|
156,350 |
| 8 Mar 2022 |
USD |
27.715 |
28.65 |
27.715 |
28.06 |
28.06 |
-0.055 (-0.20%)
|
137,160 |
| 7 Mar 2022 |
USD |
27.945 |
28.67 |
27.4 |
28.115 |
28.115 |
-0.4 (-1.40%)
|
149,547 |
| 4 Mar 2022 |
USD |
29.66 |
29.66 |
28.515 |
28.515 |
28.515 |
-1.46 (-4.87%)
|
50,819 |
| 3 Mar 2022 |
USD |
30.84 |
30.84 |
29.975 |
29.975 |
29.975 |
-0.76 (-2.47%)
|
68,970 |
| 2 Mar 2022 |
USD |
30.375 |
30.735 |
30.375 |
30.735 |
30.735 |
+0.207 (+0.68%)
|
3,086 |
| 1 Mar 2022 |
USD |
31.6 |
31.6 |
30.5275 |
30.5275 |
30.5275 |
-1.028 (-3.26%)
|
160,810 |
| 28 Feb 2022 |
USD |
31.07 |
31.555 |
30.965 |
31.555 |
31.555 |
-0.107 (-0.34%)
|
8,042 |
| 25 Feb 2022 |
USD |
30.8 |
31.6625 |
30.595 |
31.6625 |
31.6625 |
+1.32 (+4.35%)
|
160,294 |
| 24 Feb 2022 |
USD |
30.59 |
30.805 |
30.18 |
30.3425 |
30.3425 |
-1.478 (-4.64%)
|
141,234 |
| 23 Feb 2022 |
USD |
32.24 |
32.325 |
31.785 |
31.82 |
31.82 |
-0.158 (-0.49%)
|
36,579 |
| 22 Feb 2022 |
USD |
31.33 |
32.075 |
31.33 |
31.9775 |
31.9775 |
+0.052 (+0.16%)
|
32,328 |
| 21 Feb 2022 |
USD |
32.535 |
32.535 |
31.77 |
31.925 |
31.925 |
-0.393 (-1.21%)
|
34,937 |
| 18 Feb 2022 |
USD |
32.7 |
32.745 |
32.3175 |
32.3175 |
32.3175 |
-0.378 (-1.15%)
|
29,928 |
| 17 Feb 2022 |
USD |
32.875 |
32.92 |
32.56 |
32.695 |
32.695 |
-0.225 (-0.68%)
|
181,335 |
| 16 Feb 2022 |
USD |
32.97 |
33.065 |
32.725 |
32.92 |
32.92 |
+0.142 (+0.43%)
|
9,897 |
| 15 Feb 2022 |
USD |
32.6 |
32.7775 |
32.575 |
32.7775 |
32.7775 |
+0.583 (+1.81%)
|
32,300 |
