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 |
| 25 Aug 2021 |
USD |
33.905 |
33.905 |
33.875 |
33.8875 |
33.8875 |
-0.013 (-0.04%)
|
3,595 |
| 24 Aug 2021 |
USD |
33.94 |
33.94 |
33.78 |
33.9 |
33.9 |
+0.01 (+0.03%)
|
137,075 |
| 23 Aug 2021 |
USD |
33.72 |
33.89 |
33.695 |
33.89 |
33.89 |
+0.403 (+1.20%)
|
3,448 |
| 20 Aug 2021 |
USD |
33.405 |
33.53 |
33.26 |
33.4875 |
33.4875 |
+0.092 (+0.28%)
|
13,900 |
| 19 Aug 2021 |
USD |
33.145 |
33.4 |
33.125 |
33.395 |
33.395 |
-0.57 (-1.68%)
|
1,751 |
| 18 Aug 2021 |
USD |
34.03 |
34.055 |
33.965 |
33.965 |
33.965 |
-0.007 (-0.02%)
|
1,514 |
| 17 Aug 2021 |
USD |
34.045 |
34.05 |
33.9725 |
33.9725 |
33.9725 |
-0.133 (-0.39%)
|
1,058 |
| 16 Aug 2021 |
USD |
34.135 |
34.135 |
34.045 |
34.105 |
34.105 |
-0.273 (-0.79%)
|
5,562 |
| 13 Aug 2021 |
USD |
34.325 |
34.3775 |
34.325 |
34.3775 |
34.3775 |
+0.258 (+0.75%)
|
207 |
| 12 Aug 2021 |
USD |
34.065 |
34.13 |
34.065 |
34.12 |
34.12 |
-0.158 (-0.46%)
|
5,046 |
| 11 Aug 2021 |
USD |
34.13 |
34.31 |
34.1 |
34.2775 |
34.2775 |
+0.172 (+0.51%)
|
49,645 |
| 10 Aug 2021 |
USD |
34.105 |
34.105 |
34.105 |
34.105 |
34.105 |
+0.01 (+0.03%)
|
0 |
| 9 Aug 2021 |
USD |
34.045 |
34.095 |
34.015 |
34.095 |
34.095 |
+0.055 (+0.16%)
|
793 |
| 6 Aug 2021 |
USD |
34.345 |
34.345 |
34.035 |
34.04 |
34.04 |
-0.217 (-0.63%)
|
5,931 |
| 5 Aug 2021 |
USD |
34.205 |
34.2575 |
34.175 |
34.2575 |
34.2575 |
+0.165 (+0.48%)
|
39,283 |
| 4 Aug 2021 |
USD |
34.155 |
34.205 |
34.0925 |
34.0925 |
34.0925 |
+0.115 (+0.34%)
|
1,491 |
| 3 Aug 2021 |
USD |
33.94 |
34.055 |
33.905 |
33.9775 |
33.9775 |
+0.003 (+0.01%)
|
1,829 |
| 2 Aug 2021 |
USD |
33.97 |
34.01 |
33.88 |
33.975 |
33.975 |
+0.27 (+0.80%)
|
4,286 |
| 30 Jul 2021 |
USD |
33.78 |
33.85 |
33.705 |
33.705 |
33.705 |
-0.245 (-0.72%)
|
8,074 |
| 29 Jul 2021 |
USD |
33.905 |
33.955 |
33.905 |
33.95 |
33.95 |
+0.4 (+1.19%)
|
3,248 |
| 28 Jul 2021 |
USD |
33.375 |
33.55 |
33.35 |
33.55 |
33.55 |
+0.138 (+0.41%)
|
2,998 |
| 27 Jul 2021 |
USD |
33.21 |
33.4125 |
33.15 |
33.4125 |
33.4125 |
-0.09 (-0.27%)
|
737 |
| 26 Jul 2021 |
USD |
33.385 |
33.515 |
33.295 |
33.5025 |
33.5025 |
+0.055 (+0.16%)
|
3,369 |
| 23 Jul 2021 |
USD |
33.31 |
33.4475 |
33.31 |
33.4475 |
33.4475 |
+0.35 (+1.06%)
|
2,167 |
| 22 Jul 2021 |
USD |
33.185 |
33.235 |
33.0975 |
33.0975 |
33.0975 |
+0.122 (+0.37%)
|
279 |
| 21 Jul 2021 |
USD |
32.735 |
32.975 |
32.735 |
32.975 |
32.975 |
+0.608 (+1.88%)
|
4,335 |
| 20 Jul 2021 |
USD |
32.365 |
32.6 |
32.33 |
32.3675 |
32.3675 |
+0.087 (+0.27%)
|
1,416 |
| 19 Jul 2021 |
USD |
32.53 |
32.65 |
32.19 |
32.28 |
32.28 |
-0.795 (-2.40%)
|
2,490 |
| 16 Jul 2021 |
USD |
33.345 |
33.345 |
32.99 |
33.075 |
33.075 |
-0.13 (-0.39%)
|
4,562 |
| 15 Jul 2021 |
USD |
33.48 |
33.57 |
33.205 |
33.205 |
33.205 |
-0.37 (-1.10%)
|
12,316 |
