iShares MSCI Europe UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jun 2021 |
USD |
33.89 |
33.895 |
33.725 |
33.87 |
33.87 |
+0.01 (+0.03%)
|
31,824 |
| 1 Jun 2021 |
USD |
33.685 |
33.955 |
33.685 |
33.86 |
33.86 |
+0.215 (+0.64%)
|
37,244 |
| 28 May 2021 |
USD |
33.54 |
33.645 |
33.54 |
33.645 |
33.645 |
+0.16 (+0.48%)
|
70,750 |
| 27 May 2021 |
USD |
33.28 |
33.525 |
33.28 |
33.485 |
33.485 |
+0.075 (+0.22%)
|
17,386 |
| 26 May 2021 |
USD |
33.56 |
33.575 |
33.41 |
33.41 |
33.41 |
-0.102 (-0.31%)
|
114,115 |
| 25 May 2021 |
USD |
33.615 |
33.67 |
33.5125 |
33.5125 |
33.5125 |
-0.058 (-0.17%)
|
81,361 |
| 24 May 2021 |
USD |
33.36 |
33.57 |
33.295 |
33.57 |
33.57 |
+0.287 (+0.86%)
|
23,312 |
| 21 May 2021 |
USD |
33.185 |
33.335 |
33.18 |
33.2825 |
33.2825 |
+0.158 (+0.48%)
|
17,361 |
| 20 May 2021 |
USD |
32.87 |
33.125 |
32.725 |
33.125 |
33.125 |
+0.388 (+1.18%)
|
50,135 |
| 19 May 2021 |
USD |
32.93 |
32.93 |
32.52 |
32.7375 |
32.7375 |
-0.512 (-1.54%)
|
15,295 |
| 18 May 2021 |
USD |
33.4 |
33.4 |
33.17 |
33.25 |
33.25 |
+0.225 (+0.68%)
|
18,397 |
| 17 May 2021 |
USD |
33.115 |
33.115 |
32.895 |
33.025 |
33.025 |
+0.043 (+0.13%)
|
22,598 |
| 14 May 2021 |
USD |
32.7 |
32.9825 |
32.7 |
32.9825 |
32.9825 |
+0.595 (+1.84%)
|
15,238 |
| 13 May 2021 |
USD |
32.03 |
32.495 |
31.95 |
32.3875 |
32.3875 |
-0.407 (-1.24%)
|
521 |
| 12 May 2021 |
USD |
32.89 |
32.995 |
32.7 |
32.795 |
32.795 |
-0.12 (-0.36%)
|
63,991 |
| 11 May 2021 |
USD |
33.015 |
33.015 |
32.705 |
32.915 |
32.915 |
-0.647 (-1.93%)
|
34,537 |
| 10 May 2021 |
USD |
33.515 |
33.57 |
33.47 |
33.5625 |
33.5625 |
+0.117 (+0.35%)
|
39,872 |
| 7 May 2021 |
USD |
33.1 |
33.445 |
33.095 |
33.445 |
33.445 |
+0.547 (+1.66%)
|
140,326 |
| 6 May 2021 |
USD |
32.95 |
32.955 |
32.775 |
32.8975 |
32.8975 |
+0.113 (+0.34%)
|
8,446 |
| 5 May 2021 |
USD |
32.545 |
32.785 |
32.545 |
32.785 |
32.785 |
+0.6 (+1.86%)
|
107,418 |
| 4 May 2021 |
USD |
32.795 |
32.795 |
32.185 |
32.185 |
32.185 |
-0.325 (-1.00%)
|
16,932 |
| 30 Apr 2021 |
USD |
32.91 |
32.91 |
32.51 |
32.51 |
32.51 |
-0.325 (-0.99%)
|
67,302 |
| 29 Apr 2021 |
USD |
33.065 |
33.085 |
32.8 |
32.835 |
32.835 |
-0.033 (-0.10%)
|
50,616 |
| 28 Apr 2021 |
USD |
32.815 |
32.89 |
32.71 |
32.8675 |
32.8675 |
+0.113 (+0.34%)
|
38,460 |
| 27 Apr 2021 |
USD |
32.735 |
32.765 |
32.705 |
32.755 |
32.755 |
-0.058 (-0.18%)
|
61,245 |
| 26 Apr 2021 |
USD |
32.785 |
32.83 |
32.75 |
32.8125 |
32.8125 |
+0.145 (+0.44%)
|
203,447 |
| 23 Apr 2021 |
USD |
32.66 |
32.685 |
32.55 |
32.6675 |
32.6675 |
+0.092 (+0.28%)
|
4,945 |
| 22 Apr 2021 |
USD |
32.615 |
32.625 |
32.5 |
32.575 |
32.575 |
+0.122 (+0.38%)
|
28,700 |
| 21 Apr 2021 |
USD |
32.345 |
32.48 |
32.17 |
32.4525 |
32.4525 |
+0.263 (+0.82%)
|
51,429 |
| 20 Apr 2021 |
USD |
32.85 |
32.85 |
32.19 |
32.19 |
32.19 |
-0.645 (-1.96%)
|
37,429 |
