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 |
| 18 Nov 2021 |
USD |
34.015 |
34.07 |
33.88 |
33.905 |
33.905 |
-0.037 (-0.11%)
|
133,137 |
| 17 Nov 2021 |
USD |
34.01 |
34.01 |
33.87 |
33.9425 |
33.9425 |
-0.068 (-0.20%)
|
162,716 |
| 16 Nov 2021 |
USD |
34.105 |
34.135 |
33.99 |
34.01 |
34.01 |
-0.122 (-0.36%)
|
1,841 |
| 15 Nov 2021 |
USD |
34.055 |
34.155 |
34.055 |
34.1325 |
34.1325 |
+0.007 (+0.02%)
|
1,313 |
| 12 Nov 2021 |
USD |
34 |
34.125 |
33.98 |
34.125 |
34.125 |
+0.07 (+0.21%)
|
3,427 |
| 11 Nov 2021 |
USD |
33.875 |
34.09 |
33.875 |
34.055 |
34.055 |
-0.215 (-0.63%)
|
61,268 |
| 10 Nov 2021 |
USD |
34.4 |
34.4 |
34.23 |
34.27 |
34.27 |
-0.075 (-0.22%)
|
11,006 |
| 9 Nov 2021 |
USD |
34.5 |
34.54 |
34.345 |
34.345 |
34.345 |
-0.125 (-0.36%)
|
26,068 |
| 8 Nov 2021 |
USD |
34.415 |
34.535 |
34.37 |
34.47 |
34.47 |
+0.115 (+0.33%)
|
15,864 |
| 5 Nov 2021 |
USD |
34.32 |
34.37 |
34.32 |
34.355 |
34.355 |
+0.028 (+0.08%)
|
12,175 |
| 4 Nov 2021 |
USD |
34.465 |
34.465 |
34.295 |
34.3275 |
34.3275 |
+0.022 (+0.07%)
|
4,264 |
| 3 Nov 2021 |
USD |
34.265 |
34.305 |
34.175 |
34.305 |
34.305 |
+0.113 (+0.33%)
|
1,293 |
| 2 Nov 2021 |
USD |
34.11 |
34.23 |
34.105 |
34.1925 |
34.1925 |
+0.01 (+0.03%)
|
16,495 |
| 1 Nov 2021 |
USD |
33.95 |
34.1825 |
33.95 |
34.1825 |
34.1825 |
+0.372 (+1.10%)
|
80,173 |
| 29 Oct 2021 |
USD |
33.92 |
33.95 |
33.79 |
33.81 |
33.81 |
-0.315 (-0.92%)
|
43,801 |
| 28 Oct 2021 |
USD |
33.97 |
34.125 |
33.97 |
34.125 |
34.125 |
+0.32 (+0.95%)
|
20,171 |
| 27 Oct 2021 |
USD |
33.86 |
33.9 |
33.805 |
33.805 |
33.805 |
-0.158 (-0.46%)
|
33,407 |
| 26 Oct 2021 |
USD |
33.97 |
33.98 |
33.96 |
33.9625 |
33.9625 |
+0.18 (+0.53%)
|
4,197 |
| 25 Oct 2021 |
USD |
33.725 |
33.7825 |
33.7 |
33.7825 |
33.7825 |
-0.033 (-0.10%)
|
1,960 |
| 22 Oct 2021 |
USD |
33.825 |
33.93 |
33.74 |
33.815 |
33.815 |
+0.175 (+0.52%)
|
22,032 |
| 21 Oct 2021 |
USD |
33.63 |
33.64 |
33.595 |
33.64 |
33.64 |
-0.052 (-0.16%)
|
9,201 |
| 20 Oct 2021 |
USD |
33.53 |
33.72 |
33.53 |
33.6925 |
33.6925 |
+0.098 (+0.29%)
|
13,558 |
| 19 Oct 2021 |
USD |
33.535 |
33.595 |
33.475 |
33.595 |
33.595 |
+0.245 (+0.73%)
|
10,386 |
| 18 Oct 2021 |
USD |
33.365 |
33.37 |
33.255 |
33.35 |
33.35 |
-0.152 (-0.46%)
|
11,920 |
| 15 Oct 2021 |
USD |
33.43 |
33.52 |
33.365 |
33.5025 |
33.5025 |
+0.263 (+0.79%)
|
3,440 |
| 14 Oct 2021 |
USD |
32.97 |
33.24 |
32.97 |
33.24 |
33.24 |
+0.427 (+1.30%)
|
8,374 |
| 13 Oct 2021 |
USD |
32.7 |
32.8125 |
32.675 |
32.8125 |
32.8125 |
+0.312 (+0.96%)
|
14,557 |
| 12 Oct 2021 |
USD |
32.51 |
32.51 |
32.41 |
32.5 |
32.5 |
-0.077 (-0.24%)
|
31,006 |
| 11 Oct 2021 |
USD |
32.48 |
32.5775 |
32.48 |
32.5775 |
32.5775 |
0.0 (0.0%)
|
7,555 |
| 8 Oct 2021 |
USD |
32.51 |
32.61 |
32.51 |
32.5775 |
32.5775 |
-0.043 (-0.13%)
|
12,846 |
