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 Jul 2021 |
USD |
33.455 |
33.59 |
33.455 |
33.575 |
33.575 |
+0.03 (+0.09%)
|
3,101 |
| 13 Jul 2021 |
USD |
33.57 |
33.59 |
33.47 |
33.545 |
33.545 |
-0.145 (-0.43%)
|
36,465 |
| 12 Jul 2021 |
USD |
33.5 |
33.705 |
33.355 |
33.69 |
33.69 |
+0.287 (+0.86%)
|
20,398 |
| 9 Jul 2021 |
USD |
33.115 |
33.445 |
33.1 |
33.4025 |
33.4025 |
+0.45 (+1.37%)
|
9,939 |
| 8 Jul 2021 |
USD |
33.14 |
33.14 |
32.85 |
32.9525 |
32.9525 |
-0.42 (-1.26%)
|
12,612 |
| 7 Jul 2021 |
USD |
33.35 |
33.42 |
33.25 |
33.3725 |
33.3725 |
+0.195 (+0.59%)
|
4,357 |
| 6 Jul 2021 |
USD |
33.515 |
33.545 |
33.17 |
33.1775 |
33.1775 |
-0.31 (-0.93%)
|
62,459 |
| 5 Jul 2021 |
USD |
33.335 |
33.4875 |
33.29 |
33.4875 |
33.4875 |
+0.168 (+0.50%)
|
905 |
| 2 Jul 2021 |
USD |
33.34 |
33.39 |
33.24 |
33.32 |
33.32 |
+0.055 (+0.17%)
|
61,386 |
| 1 Jul 2021 |
USD |
33.245 |
33.345 |
33.235 |
33.265 |
33.265 |
+0.19 (+0.57%)
|
2,856 |
| 30 Jun 2021 |
USD |
33.43 |
33.44 |
33.075 |
33.075 |
33.075 |
-0.432 (-1.29%)
|
118,546 |
| 29 Jun 2021 |
USD |
33.51 |
33.54 |
33.45 |
33.5075 |
33.5075 |
+0.077 (+0.23%)
|
32,239 |
| 28 Jun 2021 |
USD |
33.735 |
33.735 |
33.43 |
33.43 |
33.43 |
-0.28 (-0.83%)
|
144,604 |
| 25 Jun 2021 |
USD |
33.69 |
33.74 |
33.66 |
33.71 |
33.71 |
+0.087 (+0.26%)
|
60,407 |
| 24 Jun 2021 |
USD |
33.675 |
33.675 |
33.4972 |
33.6225 |
33.6225 |
+0.223 (+0.67%)
|
1,071 |
| 23 Jun 2021 |
USD |
33.525 |
33.585 |
33.4 |
33.4 |
33.4 |
-0.1 (-0.30%)
|
16,693 |
| 22 Jun 2021 |
USD |
33.275 |
33.5 |
33.275 |
33.5 |
33.5 |
+0.085 (+0.25%)
|
101,946 |
| 21 Jun 2021 |
USD |
32.895 |
33.44 |
32.79 |
33.415 |
33.415 |
+0.432 (+1.31%)
|
54,137 |
| 18 Jun 2021 |
USD |
33.665 |
33.69 |
32.9825 |
32.9825 |
32.9825 |
-0.77 (-2.28%)
|
12,054 |
| 17 Jun 2021 |
USD |
33.71 |
33.845 |
33.71 |
33.7525 |
33.7525 |
-0.585 (-1.70%)
|
13,463 |
| 16 Jun 2021 |
USD |
34.365 |
34.365 |
34.27 |
34.3375 |
34.3375 |
+0.04 (+0.12%)
|
45,865 |
| 15 Jun 2021 |
USD |
34.365 |
34.415 |
34.265 |
34.2975 |
34.2975 |
+0.065 (+0.19%)
|
26,587 |
| 14 Jun 2021 |
USD |
34.315 |
34.315 |
34.185 |
34.2325 |
34.2325 |
+0.147 (+0.43%)
|
2,206 |
| 11 Jun 2021 |
USD |
34.14 |
34.22 |
34.08 |
34.085 |
34.085 |
+0.03 (+0.09%)
|
37,585 |
| 10 Jun 2021 |
USD |
34.07 |
34.13 |
33.97 |
34.055 |
34.055 |
-0.033 (-0.10%)
|
51,985 |
| 9 Jun 2021 |
USD |
34.01 |
34.105 |
33.99 |
34.0875 |
34.0875 |
+0.048 (+0.14%)
|
26,972 |
| 8 Jun 2021 |
USD |
34.01 |
34.115 |
33.985 |
34.04 |
34.04 |
-0.018 (-0.05%)
|
41,007 |
| 7 Jun 2021 |
USD |
33.9 |
34.0575 |
33.79 |
34.0575 |
34.0575 |
+0.203 (+0.60%)
|
4,001 |
| 4 Jun 2021 |
USD |
33.63 |
33.88 |
33.57 |
33.855 |
33.855 |
+0.225 (+0.67%)
|
4,012 |
| 3 Jun 2021 |
USD |
33.785 |
33.79 |
33.565 |
33.63 |
33.63 |
-0.24 (-0.71%)
|
151,447 |
