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 |
| 20 Mar 2020 |
USD |
20.055 |
20.27 |
19.383 |
19.383 |
19.383 |
+0.175 (+0.91%)
|
170,283 |
| 19 Mar 2020 |
USD |
18.734 |
19.268 |
18.558 |
19.208 |
19.208 |
+0.302 (+1.60%)
|
353,134 |
| 18 Mar 2020 |
USD |
19.244 |
19.482 |
18.666 |
18.906 |
18.906 |
-0.965 (-4.86%)
|
260,996 |
| 17 Mar 2020 |
USD |
20.49 |
20.565 |
19.138 |
19.871 |
19.871 |
+0.182 (+0.92%)
|
144,103 |
| 16 Mar 2020 |
USD |
18.968 |
19.972 |
18.796 |
19.689 |
19.689 |
-0.773 (-3.78%)
|
514,320 |
| 13 Mar 2020 |
USD |
21.08 |
21.665 |
20.285 |
20.4625 |
20.4625 |
+0.085 (+0.42%)
|
232,471 |
| 12 Mar 2020 |
USD |
21.65 |
21.675 |
20.3 |
20.3775 |
20.3775 |
-2.865 (-12.33%)
|
181,622 |
| 11 Mar 2020 |
USD |
23.925 |
23.93 |
23.2425 |
23.2425 |
23.2425 |
-0.435 (-1.84%)
|
49,119 |
| 10 Mar 2020 |
USD |
24.285 |
24.83 |
23.6775 |
23.6775 |
23.6775 |
-0.5 (-2.07%)
|
16,314 |
| 9 Mar 2020 |
USD |
24.125 |
24.41 |
24.125 |
24.1775 |
24.1775 |
-1.577 (-6.13%)
|
74,699 |
| 6 Mar 2020 |
USD |
26.05 |
26.11 |
25.73 |
25.755 |
25.755 |
-0.735 (-2.77%)
|
95,277 |
| 5 Mar 2020 |
USD |
26.39 |
26.49 |
26.32 |
26.49 |
26.49 |
-0.29 (-1.08%)
|
12,310 |
| 4 Mar 2020 |
USD |
26.615 |
26.78 |
26.465 |
26.78 |
26.78 |
+0.495 (+1.88%)
|
86,837 |
| 3 Mar 2020 |
USD |
26.385 |
26.705 |
26.26 |
26.285 |
26.285 |
+0.25 (+0.96%)
|
45,966 |
| 2 Mar 2020 |
USD |
25.895 |
26.075 |
25.505 |
26.035 |
26.035 |
+0.463 (+1.81%)
|
75,963 |
| 28 Feb 2020 |
USD |
26.59 |
26.59 |
25.345 |
25.5725 |
25.5725 |
-0.963 (-3.63%)
|
170,151 |
| 27 Feb 2020 |
USD |
26.54 |
26.65 |
26.305 |
26.535 |
26.535 |
-0.725 (-2.66%)
|
217,310 |
| 26 Feb 2020 |
USD |
26.585 |
27.26 |
26.585 |
27.26 |
27.26 |
+0.03 (+0.11%)
|
63,771 |
| 25 Feb 2020 |
USD |
27.415 |
27.55 |
27.23 |
27.23 |
27.23 |
-0.465 (-1.68%)
|
6,499 |
| 24 Feb 2020 |
USD |
27.695 |
27.695 |
27.57 |
27.695 |
27.695 |
-1.058 (-3.68%)
|
15,986 |
| 21 Feb 2020 |
USD |
28.635 |
28.7525 |
28.635 |
28.7525 |
28.7525 |
-0.058 (-0.20%)
|
700 |
| 20 Feb 2020 |
USD |
28.96 |
28.96 |
28.81 |
28.81 |
28.81 |
-0.177 (-0.61%)
|
4,521 |
| 19 Feb 2020 |
USD |
28.955 |
29 |
28.95 |
28.9875 |
28.9875 |
+0.188 (+0.65%)
|
4,514 |
| 18 Feb 2020 |
USD |
28.835 |
28.875 |
28.78 |
28.8 |
28.8 |
-0.185 (-0.64%)
|
11,123 |
| 17 Feb 2020 |
USD |
28.985 |
28.985 |
28.985 |
28.985 |
28.985 |
+0.075 (+0.26%)
|
19 |
| 14 Feb 2020 |
USD |
28.945 |
28.955 |
28.91 |
28.91 |
28.91 |
-0.04 (-0.14%)
|
1,659 |
| 13 Feb 2020 |
USD |
28.96 |
28.96 |
28.905 |
28.95 |
28.95 |
-0.23 (-0.79%)
|
3,128 |
| 12 Feb 2020 |
USD |
29.065 |
29.18 |
29.065 |
29.18 |
29.18 |
+0.113 (+0.39%)
|
2,498 |
| 11 Feb 2020 |
USD |
29.055 |
29.095 |
28.96 |
29.0675 |
29.0675 |
+0.292 (+1.02%)
|
30,778 |
| 10 Feb 2020 |
USD |
28.77 |
28.83 |
28.77 |
28.775 |
28.775 |
-0.075 (-0.26%)
|
3,719 |
