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 |
| 14 Feb 2022 |
USD |
32.265 |
32.38 |
31.865 |
32.195 |
32.195 |
-0.902 (-2.73%)
|
29,957 |
| 11 Feb 2022 |
USD |
32.97 |
33.215 |
32.97 |
33.0975 |
33.0975 |
-0.532 (-1.58%)
|
288,055 |
| 10 Feb 2022 |
USD |
33.645 |
33.675 |
33.22 |
33.63 |
33.63 |
+0.092 (+0.28%)
|
14,355 |
| 9 Feb 2022 |
USD |
33.25 |
33.62 |
33.25 |
33.5375 |
33.5375 |
+0.61 (+1.85%)
|
14,391 |
| 8 Feb 2022 |
USD |
32.965 |
33.17 |
32.835 |
32.9275 |
32.9275 |
-0.1 (-0.30%)
|
209,004 |
| 7 Feb 2022 |
USD |
32.955 |
33.05 |
32.64 |
33.0275 |
33.0275 |
+0.265 (+0.81%)
|
284,650 |
| 4 Feb 2022 |
USD |
33.195 |
33.3 |
32.755 |
32.7625 |
32.7625 |
-0.405 (-1.22%)
|
4,570 |
| 3 Feb 2022 |
USD |
33.285 |
33.285 |
33.11 |
33.1675 |
33.1675 |
-0.198 (-0.59%)
|
2,065 |
| 2 Feb 2022 |
USD |
33.34 |
33.485 |
33.34 |
33.365 |
33.365 |
+0.343 (+1.04%)
|
4,666 |
| 1 Feb 2022 |
USD |
32.995 |
33.135 |
32.96 |
33.0225 |
33.0225 |
+0.492 (+1.51%)
|
17,623 |
| 31 Jan 2022 |
USD |
32.51 |
32.585 |
32.24 |
32.53 |
32.53 |
+0.328 (+1.02%)
|
18,028 |
| 28 Jan 2022 |
USD |
32.165 |
32.31 |
31.86 |
32.2025 |
32.2025 |
-0.21 (-0.65%)
|
54,877 |
| 27 Jan 2022 |
USD |
32.115 |
32.585 |
32.115 |
32.4125 |
32.4125 |
-0.205 (-0.63%)
|
7,971 |
| 26 Jan 2022 |
USD |
32.69 |
32.775 |
32.59 |
32.6175 |
32.6175 |
+0.525 (+1.64%)
|
34,123 |
| 25 Jan 2022 |
USD |
32.07 |
32.195 |
31.8 |
32.0925 |
32.0925 |
+0.145 (+0.45%)
|
18,584 |
| 24 Jan 2022 |
USD |
32.435 |
32.435 |
31.9475 |
31.9475 |
31.9475 |
-1.248 (-3.76%)
|
11,528 |
| 21 Jan 2022 |
USD |
33.47 |
33.47 |
33.06 |
33.195 |
33.195 |
-0.615 (-1.82%)
|
19,036 |
| 20 Jan 2022 |
USD |
33.815 |
33.815 |
33.635 |
33.81 |
33.81 |
+0.14 (+0.42%)
|
644 |
| 19 Jan 2022 |
USD |
33.435 |
33.84 |
33.435 |
33.67 |
33.67 |
+0.09 (+0.27%)
|
3,248 |
| 18 Jan 2022 |
USD |
34 |
34 |
33.58 |
33.58 |
33.58 |
-0.545 (-1.60%)
|
24,487 |
| 17 Jan 2022 |
USD |
33.915 |
34.125 |
33.915 |
34.125 |
34.125 |
+0.207 (+0.61%)
|
327 |
| 14 Jan 2022 |
USD |
34.08 |
34.23 |
33.9175 |
33.9175 |
33.9175 |
-0.455 (-1.32%)
|
48,989 |
| 13 Jan 2022 |
USD |
34.33 |
34.485 |
34.21 |
34.3725 |
34.3725 |
+0.133 (+0.39%)
|
102,655 |
| 12 Jan 2022 |
USD |
33.905 |
34.305 |
33.905 |
34.24 |
34.24 |
+0.398 (+1.17%)
|
6,250 |
| 11 Jan 2022 |
USD |
33.845 |
33.845 |
33.715 |
33.8425 |
33.8425 |
+0.328 (+0.98%)
|
2,352 |
| 10 Jan 2022 |
USD |
33.85 |
33.855 |
33.43 |
33.515 |
33.515 |
-0.455 (-1.34%)
|
68,413 |
| 7 Jan 2022 |
USD |
33.83 |
33.97 |
33.765 |
33.97 |
33.97 |
+0.072 (+0.21%)
|
12,391 |
| 6 Jan 2022 |
USD |
33.955 |
33.98 |
33.79 |
33.8975 |
33.8975 |
-0.56 (-1.63%)
|
33,020 |
| 5 Jan 2022 |
USD |
34.3 |
34.49 |
34.3 |
34.4575 |
34.4575 |
+0.175 (+0.51%)
|
5,912 |
| 4 Jan 2022 |
USD |
34.285 |
34.365 |
34.2 |
34.2825 |
34.2825 |
+0.37 (+1.09%)
|
7,386 |
