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 |
| 7 Oct 2021 |
USD |
32.515 |
32.63 |
32.515 |
32.62 |
32.62 |
+0.637 (+1.99%)
|
15,041 |
| 6 Oct 2021 |
USD |
32.065 |
32.09 |
31.75 |
31.9825 |
31.9825 |
-0.57 (-1.75%)
|
19,525 |
| 5 Oct 2021 |
USD |
32.255 |
32.58 |
32.25 |
32.5525 |
32.5525 |
+0.32 (+0.99%)
|
8,720 |
| 4 Oct 2021 |
USD |
32.055 |
32.52 |
32.055 |
32.2325 |
32.2325 |
+0.015 (+0.05%)
|
127,927 |
| 1 Oct 2021 |
USD |
32.115 |
32.29 |
31.915 |
32.2175 |
32.2175 |
-0.058 (-0.18%)
|
6,405 |
| 30 Sep 2021 |
USD |
32.655 |
32.655 |
32.275 |
32.275 |
32.275 |
-0.205 (-0.63%)
|
51,087 |
| 29 Sep 2021 |
USD |
32.715 |
32.77 |
32.475 |
32.48 |
32.48 |
-0.013 (-0.04%)
|
19,355 |
| 28 Sep 2021 |
USD |
32.74 |
32.745 |
32.47 |
32.4925 |
32.4925 |
-0.685 (-2.06%)
|
6,374 |
| 27 Sep 2021 |
USD |
33.35 |
33.35 |
33.1775 |
33.1775 |
33.1775 |
-0.05 (-0.15%)
|
6,088 |
| 24 Sep 2021 |
USD |
33.445 |
33.455 |
33.2275 |
33.2275 |
33.2275 |
-0.367 (-1.09%)
|
2,998 |
| 23 Sep 2021 |
USD |
33.615 |
33.69 |
33.595 |
33.595 |
33.595 |
+0.295 (+0.89%)
|
15,142 |
| 22 Sep 2021 |
USD |
33.185 |
33.33 |
33.14 |
33.3 |
33.3 |
+0.415 (+1.26%)
|
19,791 |
| 21 Sep 2021 |
USD |
32.875 |
32.985 |
32.835 |
32.885 |
32.885 |
+0.27 (+0.83%)
|
4,525 |
| 20 Sep 2021 |
USD |
32.76 |
32.76 |
32.28 |
32.615 |
32.615 |
-0.487 (-1.47%)
|
33,042 |
| 17 Sep 2021 |
USD |
33.865 |
33.865 |
33.1 |
33.1025 |
33.1025 |
-0.43 (-1.28%)
|
20,808 |
| 16 Sep 2021 |
USD |
33.585 |
33.67 |
33.5325 |
33.5325 |
33.5325 |
-0.043 (-0.13%)
|
4,377 |
| 15 Sep 2021 |
USD |
33.715 |
33.7914 |
33.575 |
33.575 |
33.575 |
-0.237 (-0.70%)
|
37,378 |
| 14 Sep 2021 |
USD |
33.88 |
33.88 |
33.76 |
33.8125 |
33.8125 |
+0.03 (+0.09%)
|
975 |
| 13 Sep 2021 |
USD |
33.69 |
33.85 |
33.69 |
33.7825 |
33.7825 |
+0.022 (+0.07%)
|
4,523 |
| 10 Sep 2021 |
USD |
33.845 |
33.845 |
33.7364 |
33.76 |
33.76 |
-0.033 (-0.10%)
|
109,973 |
| 9 Sep 2021 |
USD |
33.665 |
33.885 |
33.65 |
33.7925 |
33.7925 |
-0.052 (-0.16%)
|
4,117 |
| 8 Sep 2021 |
USD |
34.015 |
34.015 |
33.765 |
33.845 |
33.845 |
-0.405 (-1.18%)
|
18,231 |
| 7 Sep 2021 |
USD |
34.37 |
34.37 |
34.235 |
34.25 |
34.25 |
-0.21 (-0.61%)
|
56,831 |
| 6 Sep 2021 |
USD |
34.42 |
34.5 |
34.415 |
34.46 |
34.46 |
+0.185 (+0.54%)
|
1,886 |
| 3 Sep 2021 |
USD |
34.265 |
34.29 |
34.265 |
34.275 |
34.275 |
-0.16 (-0.46%)
|
1,925 |
| 2 Sep 2021 |
USD |
34.38 |
34.435 |
34.36 |
34.435 |
34.435 |
+0.105 (+0.31%)
|
755 |
| 1 Sep 2021 |
USD |
34.205 |
34.33 |
34.2 |
34.33 |
34.33 |
+0.345 (+1.02%)
|
24,296 |
| 31 Aug 2021 |
USD |
34.23 |
34.23 |
33.985 |
33.985 |
33.985 |
-0.052 (-0.15%)
|
53,277 |
| 27 Aug 2021 |
USD |
33.82 |
34.04 |
33.79 |
34.0375 |
34.0375 |
+0.2 (+0.59%)
|
8,447 |
| 26 Aug 2021 |
USD |
33.835 |
33.8375 |
33.76 |
33.8375 |
33.8375 |
-0.05 (-0.15%)
|
1,152 |
