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 |
| 4 Mar 2021 |
USD |
30.45 |
30.565 |
30.38 |
30.51 |
30.51 |
-0.158 (-0.51%)
|
148,102 |
| 3 Mar 2021 |
USD |
30.855 |
30.905 |
30.395 |
30.6675 |
30.6675 |
+0.048 (+0.16%)
|
129,166 |
| 2 Mar 2021 |
USD |
30.29 |
30.685 |
30.275 |
30.62 |
30.62 |
+0.163 (+0.53%)
|
333,700 |
| 1 Mar 2021 |
USD |
30.35 |
30.475 |
30.29 |
30.4575 |
30.4575 |
+0.422 (+1.41%)
|
11,593 |
| 26 Feb 2021 |
USD |
30.475 |
30.55 |
30.035 |
30.035 |
30.035 |
-0.853 (-2.76%)
|
2,850 |
| 25 Feb 2021 |
USD |
30.915 |
31.055 |
30.8875 |
30.8875 |
30.8875 |
+0.168 (+0.55%)
|
44,005 |
| 24 Feb 2021 |
USD |
30.67 |
30.8 |
30.515 |
30.72 |
30.72 |
+0.105 (+0.34%)
|
2,477 |
| 23 Feb 2021 |
USD |
30.81 |
30.81 |
30.53 |
30.615 |
30.615 |
-0.15 (-0.49%)
|
22,875 |
| 22 Feb 2021 |
USD |
30.73 |
30.765 |
30.555 |
30.765 |
30.765 |
-0.117 (-0.38%)
|
10,817 |
| 19 Feb 2021 |
USD |
30.65 |
30.8825 |
30.65 |
30.8825 |
30.8825 |
+0.36 (+1.18%)
|
14,305 |
| 18 Feb 2021 |
USD |
30.65 |
30.65 |
30.5225 |
30.5225 |
30.5225 |
-0.133 (-0.43%)
|
530 |
| 17 Feb 2021 |
USD |
30.825 |
30.855 |
30.655 |
30.655 |
30.655 |
-0.395 (-1.27%)
|
97,402 |
| 16 Feb 2021 |
USD |
31.25 |
31.25 |
31.04 |
31.05 |
31.05 |
-0.115 (-0.37%)
|
1,258 |
| 15 Feb 2021 |
USD |
30.93 |
31.165 |
30.93 |
31.165 |
31.165 |
+0.482 (+1.57%)
|
16,937 |
| 12 Feb 2021 |
USD |
30.44 |
30.6825 |
30.38 |
30.6825 |
30.6825 |
+0.188 (+0.61%)
|
6,028 |
| 11 Feb 2021 |
USD |
30.495 |
30.495 |
30.495 |
30.495 |
30.495 |
+0.037 (+0.12%)
|
0 |
| 10 Feb 2021 |
USD |
30.615 |
30.615 |
30.29 |
30.4575 |
30.4575 |
+0.022 (+0.07%)
|
13,320 |
| 9 Feb 2021 |
USD |
30.315 |
30.47 |
30.315 |
30.435 |
30.435 |
+0.083 (+0.27%)
|
8,458 |
| 8 Feb 2021 |
USD |
30.28 |
30.44 |
30.28 |
30.3525 |
30.3525 |
+0.175 (+0.58%)
|
5,026 |
| 5 Feb 2021 |
USD |
30.105 |
30.205 |
30.105 |
30.1775 |
30.1775 |
+0.128 (+0.42%)
|
5,367 |
| 4 Feb 2021 |
USD |
29.925 |
30.05 |
29.925 |
30.05 |
30.05 |
+0.07 (+0.23%)
|
1,942 |
| 3 Feb 2021 |
USD |
30.255 |
30.255 |
29.9 |
29.98 |
29.98 |
+0.035 (+0.12%)
|
2,231,281 |
| 2 Feb 2021 |
USD |
29.83 |
29.96 |
29.81 |
29.945 |
29.945 |
+0.245 (+0.82%)
|
26,222 |
| 1 Feb 2021 |
USD |
29.675 |
29.74 |
29.59 |
29.7 |
29.7 |
+0.255 (+0.87%)
|
5,681 |
| 29 Jan 2021 |
USD |
29.515 |
29.71 |
29.445 |
29.445 |
29.445 |
-0.557 (-1.86%)
|
12,583 |
| 28 Jan 2021 |
USD |
30.005 |
30.005 |
29.965 |
30.0025 |
30.0025 |
+0.055 (+0.18%)
|
360 |
| 27 Jan 2021 |
USD |
30.24 |
30.24 |
29.695 |
29.9475 |
29.9475 |
-0.52 (-1.71%)
|
10,820 |
| 26 Jan 2021 |
USD |
30.275 |
30.525 |
30.275 |
30.4675 |
30.4675 |
+0.333 (+1.10%)
|
12,140 |
| 25 Jan 2021 |
USD |
30.5 |
30.5 |
30.075 |
30.135 |
30.135 |
-0.343 (-1.12%)
|
90,396 |
| 22 Jan 2021 |
USD |
30.5 |
30.505 |
30.345 |
30.4775 |
30.4775 |
-0.177 (-0.58%)
|
2,700 |
