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 |
| 31 Dec 2021 |
USD |
34.01 |
34.01 |
33.895 |
33.9125 |
33.9125 |
-0.115 (-0.34%)
|
2,062 |
| 30 Dec 2021 |
USD |
33.98 |
34.11 |
33.98 |
34.0275 |
34.0275 |
-0.018 (-0.05%)
|
78,202 |
| 29 Dec 2021 |
USD |
33.96 |
34.095 |
33.96 |
34.045 |
34.045 |
+0.43 (+1.28%)
|
23,954 |
| 24 Dec 2021 |
USD |
33.71 |
33.745 |
33.615 |
33.615 |
33.615 |
-0.005 (-0.01%)
|
311 |
| 23 Dec 2021 |
USD |
33.455 |
33.66 |
33.455 |
33.62 |
33.62 |
+0.318 (+0.95%)
|
1,194 |
| 22 Dec 2021 |
USD |
32.955 |
33.315 |
32.865 |
33.3025 |
33.3025 |
+0.432 (+1.32%)
|
110,071 |
| 21 Dec 2021 |
USD |
32.63 |
32.87 |
32.63 |
32.87 |
32.87 |
+0.405 (+1.25%)
|
32,308 |
| 20 Dec 2021 |
USD |
32.085 |
32.505 |
32.045 |
32.465 |
32.465 |
-0.415 (-1.26%)
|
49,500 |
| 17 Dec 2021 |
USD |
33.1 |
33.1 |
32.88 |
32.88 |
32.88 |
-0.27 (-0.81%)
|
10,182 |
| 16 Dec 2021 |
USD |
33.15 |
33.24 |
33.085 |
33.15 |
33.15 |
+0.585 (+1.80%)
|
7,916 |
| 15 Dec 2021 |
USD |
32.6 |
32.65 |
32.495 |
32.565 |
32.565 |
+0.028 (+0.08%)
|
145,819 |
| 14 Dec 2021 |
USD |
32.775 |
32.915 |
32.5375 |
32.5375 |
32.5375 |
-0.343 (-1.04%)
|
11,607 |
| 13 Dec 2021 |
USD |
33.185 |
33.185 |
32.8 |
32.88 |
32.88 |
-0.142 (-0.43%)
|
146,196 |
| 10 Dec 2021 |
USD |
32.96 |
33.11 |
32.895 |
33.0225 |
33.0225 |
-0.052 (-0.16%)
|
61,189 |
| 9 Dec 2021 |
USD |
33.22 |
33.22 |
33.04 |
33.075 |
33.075 |
-0.195 (-0.59%)
|
4,541 |
| 8 Dec 2021 |
USD |
33.42 |
33.42 |
33.19 |
33.27 |
33.27 |
+0.128 (+0.38%)
|
114,810 |
| 7 Dec 2021 |
USD |
33.025 |
33.1425 |
33.025 |
33.1425 |
33.1425 |
+0.637 (+1.96%)
|
8,608 |
| 6 Dec 2021 |
USD |
32.285 |
32.505 |
32.22 |
32.505 |
32.505 |
+0.485 (+1.51%)
|
32,685 |
| 3 Dec 2021 |
USD |
32.26 |
32.35 |
31.99 |
32.02 |
32.02 |
-0.268 (-0.83%)
|
742 |
| 2 Dec 2021 |
USD |
32.34 |
32.455 |
32.16 |
32.2875 |
32.2875 |
-0.422 (-1.29%)
|
123,656 |
| 1 Dec 2021 |
USD |
32.415 |
32.78 |
32.29 |
32.71 |
32.71 |
+0.72 (+2.25%)
|
26,490 |
| 30 Nov 2021 |
USD |
32.175 |
32.495 |
31.98 |
31.99 |
31.99 |
-0.278 (-0.86%)
|
36,813 |
| 29 Nov 2021 |
USD |
32.45 |
32.475 |
32.2675 |
32.2675 |
32.2675 |
+0.12 (+0.37%)
|
36,800 |
| 26 Nov 2021 |
USD |
32.305 |
32.39 |
32.1475 |
32.1475 |
32.1475 |
-0.975 (-2.94%)
|
1,523 |
| 25 Nov 2021 |
USD |
33.19 |
33.19 |
33.12 |
33.1225 |
33.1225 |
+0.16 (+0.49%)
|
421 |
| 24 Nov 2021 |
USD |
33.155 |
33.17 |
32.78 |
32.9625 |
32.9625 |
-0.177 (-0.54%)
|
5,795 |
| 23 Nov 2021 |
USD |
33.175 |
33.19 |
33.08 |
33.14 |
33.14 |
-0.398 (-1.19%)
|
28,662 |
| 22 Nov 2021 |
USD |
33.725 |
33.725 |
33.48 |
33.5375 |
33.5375 |
-0.188 (-0.56%)
|
9,618 |
| 19 Nov 2021 |
USD |
34.005 |
34.005 |
33.48 |
33.725 |
33.725 |
-0.18 (-0.53%)
|
8,906 |
| 18 Nov 2021 |
USD |
34.015 |
34.07 |
33.88 |
33.905 |
33.905 |
-0.037 (-0.11%)
|
133,137 |
