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 |
| 5 May 2020 |
USD |
22.75 |
22.77 |
22.55 |
22.6975 |
22.6975 |
+0.367 (+1.65%)
|
47,050 |
| 4 May 2020 |
USD |
22.54 |
22.54 |
22.33 |
22.33 |
22.33 |
-0.378 (-1.66%)
|
24,362 |
| 1 May 2020 |
USD |
22.66 |
22.865 |
22.61 |
22.7075 |
22.7075 |
-0.477 (-2.06%)
|
170,296 |
| 30 Apr 2020 |
USD |
23.545 |
23.545 |
23.15 |
23.185 |
23.185 |
-0.315 (-1.34%)
|
98,628 |
| 29 Apr 2020 |
USD |
23.145 |
23.5 |
23.07 |
23.5 |
23.5 |
+0.463 (+2.01%)
|
28,974 |
| 28 Apr 2020 |
USD |
22.665 |
23.2 |
22.645 |
23.0375 |
23.0375 |
+0.4 (+1.77%)
|
98,399 |
| 27 Apr 2020 |
USD |
22.67 |
22.67 |
22.515 |
22.6375 |
22.6375 |
+0.487 (+2.20%)
|
54,576 |
| 24 Apr 2020 |
USD |
22.015 |
22.36 |
22.005 |
22.15 |
22.15 |
-0.345 (-1.53%)
|
24,825 |
| 23 Apr 2020 |
USD |
22.145 |
22.565 |
22.12 |
22.495 |
22.495 |
+0.25 (+1.12%)
|
17,414 |
| 22 Apr 2020 |
USD |
22.09 |
22.31 |
22.075 |
22.245 |
22.245 |
+0.36 (+1.64%)
|
58,784 |
| 21 Apr 2020 |
USD |
22.27 |
22.34 |
21.885 |
21.885 |
21.885 |
-0.815 (-3.59%)
|
40,892 |
| 20 Apr 2020 |
USD |
22.535 |
22.7 |
22.265 |
22.7 |
22.7 |
+0.125 (+0.55%)
|
25,181 |
| 17 Apr 2020 |
USD |
22.495 |
22.665 |
22.415 |
22.575 |
22.575 |
+0.595 (+2.71%)
|
212,460 |
| 16 Apr 2020 |
USD |
22.075 |
22.15 |
21.94 |
21.98 |
21.98 |
+0.015 (+0.07%)
|
28,735 |
| 15 Apr 2020 |
USD |
22.665 |
22.665 |
21.925 |
21.965 |
21.965 |
-0.785 (-3.45%)
|
63,689 |
| 14 Apr 2020 |
USD |
22.965 |
22.965 |
22.6981 |
22.75 |
22.75 |
+0.142 (+0.63%)
|
34,848 |
| 9 Apr 2020 |
USD |
22.495 |
22.6075 |
22.095 |
22.6075 |
22.6075 |
+0.497 (+2.25%)
|
11,456 |
| 8 Apr 2020 |
USD |
21.86 |
22.11 |
21.86 |
22.11 |
22.11 |
-0.08 (-0.36%)
|
15,959 |
| 7 Apr 2020 |
USD |
22.365 |
22.455 |
21.985 |
22.19 |
22.19 |
+0.537 (+2.48%)
|
72,016 |
| 6 Apr 2020 |
USD |
21.49 |
21.6525 |
21.41 |
21.6525 |
21.6525 |
+0.823 (+3.95%)
|
35,386 |
| 3 Apr 2020 |
USD |
20.945 |
20.9742 |
20.83 |
20.83 |
20.83 |
-0.297 (-1.41%)
|
7,355 |
| 2 Apr 2020 |
USD |
21.215 |
21.31 |
20.995 |
21.1275 |
21.1275 |
+0.03 (+0.14%)
|
7,265 |
| 1 Apr 2020 |
USD |
21.155 |
21.335 |
21.0975 |
21.0975 |
21.0975 |
-0.922 (-4.19%)
|
13,287 |
| 31 Mar 2020 |
USD |
22.005 |
22.02 |
21.655 |
22.02 |
22.02 |
+0.35 (+1.62%)
|
217,805 |
| 30 Mar 2020 |
USD |
21 |
21.67 |
21 |
21.67 |
21.67 |
+0.215 (+1.00%)
|
74,165 |
| 27 Mar 2020 |
USD |
21.66 |
21.66 |
21.06 |
21.455 |
21.455 |
-0.547 (-2.49%)
|
122,638 |
| 26 Mar 2020 |
USD |
20.91 |
22.0025 |
20.88 |
22.0025 |
22.0025 |
+0.925 (+4.39%)
|
91,150 |
| 25 Mar 2020 |
USD |
20.695 |
21.0775 |
20.46 |
21.0775 |
21.0775 |
+0.76 (+3.74%)
|
4,165 |
| 24 Mar 2020 |
USD |
19.944 |
20.3175 |
19.938 |
20.3175 |
20.3175 |
+1.619 (+8.66%)
|
3,383 |
| 23 Mar 2020 |
USD |
18.684 |
19.304 |
18.568 |
18.698 |
18.698 |
-0.685 (-3.53%)
|
225,844 |
