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 |
| 13 Feb 2024 |
USD |
32.585 |
32.585 |
32.185 |
32.2575 |
32.2575 |
-0.487 (-1.49%)
|
2,754 |
| 12 Feb 2024 |
USD |
32.735 |
32.745 |
32.735 |
32.745 |
32.745 |
+0.158 (+0.48%)
|
662 |
| 9 Feb 2024 |
USD |
32.59 |
32.665 |
32.525 |
32.5875 |
32.5875 |
+0.037 (+0.12%)
|
220 |
| 8 Feb 2024 |
USD |
32.645 |
32.73 |
32.55 |
32.55 |
32.55 |
-0.02 (-0.06%)
|
19,314 |
| 7 Feb 2024 |
USD |
32.635 |
32.68 |
32.57 |
32.57 |
32.57 |
-0.065 (-0.20%)
|
2,232 |
| 6 Feb 2024 |
USD |
32.44 |
32.635 |
32.44 |
32.635 |
32.635 |
+0.292 (+0.90%)
|
86,200 |
| 5 Feb 2024 |
USD |
32.565 |
32.57 |
32.3425 |
32.3425 |
32.3425 |
-0.21 (-0.65%)
|
11,303 |
| 2 Feb 2024 |
USD |
33.055 |
33.055 |
32.5525 |
32.5525 |
32.5525 |
-0.13 (-0.40%)
|
3,025 |
| 1 Feb 2024 |
USD |
32.525 |
32.6825 |
32.505 |
32.6825 |
32.6825 |
-0.158 (-0.48%)
|
9,331 |
| 31 Jan 2024 |
USD |
32.8 |
32.9 |
32.7636 |
32.84 |
32.84 |
+0.03 (+0.09%)
|
15,449 |
| 30 Jan 2024 |
USD |
32.78 |
32.84 |
32.715 |
32.81 |
32.81 |
+0.18 (+0.55%)
|
87,514 |
| 29 Jan 2024 |
USD |
32.785 |
32.785 |
32.615 |
32.63 |
32.63 |
-0.17 (-0.52%)
|
21,817 |
| 26 Jan 2024 |
USD |
32.365 |
32.865 |
32.365 |
32.8 |
32.8 |
+0.468 (+1.45%)
|
15,401 |
| 25 Jan 2024 |
USD |
32.37 |
32.415 |
32.33 |
32.3325 |
32.3325 |
-0.098 (-0.30%)
|
2,789 |
| 24 Jan 2024 |
USD |
32.24 |
32.43 |
32.18 |
32.43 |
32.43 |
+0.6 (+1.89%)
|
19,216 |
| 23 Jan 2024 |
USD |
31.83 |
31.83 |
31.83 |
31.83 |
31.83 |
-0.26 (-0.81%)
|
20,618 |
| 22 Jan 2024 |
USD |
32.04 |
32.105 |
32.005 |
32.09 |
32.09 |
+0.25 (+0.79%)
|
2,248 |
| 19 Jan 2024 |
USD |
32.05 |
32.05 |
31.79 |
31.84 |
31.84 |
-0.022 (-0.07%)
|
14,052 |
| 18 Jan 2024 |
USD |
31.795 |
31.87 |
31.795 |
31.8625 |
31.8625 |
+0.233 (+0.74%)
|
1,887 |
| 17 Jan 2024 |
USD |
31.57 |
31.63 |
31.54 |
31.63 |
31.63 |
-0.49 (-1.53%)
|
369 |
| 16 Jan 2024 |
USD |
31.975 |
32.12 |
31.965 |
32.12 |
32.12 |
-0.215 (-0.66%)
|
5,478 |
| 15 Jan 2024 |
USD |
32.575 |
32.585 |
32.27 |
32.335 |
32.335 |
-0.233 (-0.71%)
|
13,262 |
| 12 Jan 2024 |
USD |
32.6 |
32.67 |
32.4 |
32.5675 |
32.5675 |
+0.323 (+1.00%)
|
49,553 |
| 11 Jan 2024 |
USD |
32.745 |
32.81 |
32.245 |
32.245 |
32.245 |
-0.285 (-0.88%)
|
28,498 |
| 10 Jan 2024 |
USD |
32.42 |
32.55 |
32.405 |
32.53 |
32.53 |
+0.065 (+0.20%)
|
97,157 |
| 9 Jan 2024 |
USD |
32.515 |
32.515 |
32.44 |
32.465 |
32.465 |
-0.203 (-0.62%)
|
8,562 |
| 8 Jan 2024 |
USD |
32.4 |
32.6675 |
32.4 |
32.6675 |
32.6675 |
+0.098 (+0.30%)
|
1,651 |
| 5 Jan 2024 |
USD |
32.33 |
32.63 |
32.305 |
32.57 |
32.57 |
-0.043 (-0.13%)
|
4,129 |
| 4 Jan 2024 |
USD |
32.415 |
32.6125 |
32.295 |
32.6125 |
32.6125 |
+0.395 (+1.23%)
|
48,080 |
| 3 Jan 2024 |
USD |
32.39 |
32.39 |
32.2175 |
32.2175 |
32.2175 |
-0.403 (-1.23%)
|
12,870 |
