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 |
| 2 Jan 2024 |
USD |
32.77 |
32.985 |
32.435 |
32.62 |
32.62 |
-0.375 (-1.14%)
|
54,563 |
| 29 Dec 2023 |
USD |
32.915 |
32.995 |
32.915 |
32.995 |
32.995 |
+0.083 (+0.25%)
|
1,829 |
| 28 Dec 2023 |
USD |
33.065 |
33.065 |
32.9125 |
32.9125 |
32.9125 |
-0.133 (-0.40%)
|
183 |
| 27 Dec 2023 |
USD |
32.96 |
33.07 |
32.85 |
33.045 |
33.045 |
+0.315 (+0.96%)
|
520,010 |
| 22 Dec 2023 |
USD |
32.655 |
32.73 |
32.605 |
32.73 |
32.73 |
+0.128 (+0.39%)
|
10,333 |
| 21 Dec 2023 |
USD |
32.455 |
32.605 |
32.41 |
32.6025 |
32.6025 |
-0.035 (-0.11%)
|
16,786 |
| 20 Dec 2023 |
USD |
32.575 |
32.6375 |
32.5639 |
32.6375 |
32.6375 |
+0.043 (+0.13%)
|
32,156 |
| 19 Dec 2023 |
USD |
32.405 |
32.6 |
32.405 |
32.595 |
32.595 |
+0.302 (+0.94%)
|
27,730 |
| 18 Dec 2023 |
USD |
32.24 |
32.34 |
32.235 |
32.2925 |
32.2925 |
-0.08 (-0.25%)
|
8,358 |
| 15 Dec 2023 |
USD |
32.69 |
32.69 |
32.355 |
32.3725 |
32.3725 |
-0.233 (-0.71%)
|
3,320 |
| 14 Dec 2023 |
USD |
32.45 |
32.605 |
32.45 |
32.605 |
32.605 |
+0.875 (+2.76%)
|
2,791 |
| 13 Dec 2023 |
USD |
31.705 |
31.825 |
31.705 |
31.73 |
31.73 |
-0.018 (-0.06%)
|
226 |
| 12 Dec 2023 |
USD |
31.82 |
31.92 |
31.66 |
31.7475 |
31.7475 |
+0.098 (+0.31%)
|
7,527 |
| 11 Dec 2023 |
USD |
31.59 |
31.71 |
31.59 |
31.65 |
31.65 |
+0.02 (+0.06%)
|
20,664 |
| 8 Dec 2023 |
USD |
31.475 |
31.63 |
31.475 |
31.63 |
31.63 |
+0.135 (+0.43%)
|
225 |
| 7 Dec 2023 |
USD |
31.51 |
31.51 |
31.465 |
31.495 |
31.495 |
-0.05 (-0.16%)
|
8,588 |
| 6 Dec 2023 |
USD |
31.435 |
31.66 |
31.435 |
31.545 |
31.545 |
+0.128 (+0.41%)
|
8,791 |
| 5 Dec 2023 |
USD |
31.33 |
31.49 |
31.33 |
31.4175 |
31.4175 |
+0.048 (+0.15%)
|
29,862 |
| 4 Dec 2023 |
USD |
31.51 |
31.54 |
31.37 |
31.37 |
31.37 |
-0.158 (-0.50%)
|
8,602 |
| 1 Dec 2023 |
USD |
31.43 |
31.5275 |
31.315 |
31.5275 |
31.5275 |
+0.223 (+0.71%)
|
24,249 |
| 30 Nov 2023 |
USD |
31.37 |
31.435 |
31.19 |
31.305 |
31.305 |
+0.005 (+0.02%)
|
29,660 |
| 29 Nov 2023 |
USD |
31.285 |
31.375 |
31.26 |
31.3 |
31.3 |
+0.045 (+0.14%)
|
32,754 |
| 28 Nov 2023 |
USD |
31.105 |
31.265 |
31.005 |
31.255 |
31.255 |
+0.035 (+0.11%)
|
26,967 |
| 27 Nov 2023 |
USD |
31.275 |
31.335 |
31.195 |
31.22 |
31.22 |
-0.12 (-0.38%)
|
22,294 |
| 24 Nov 2023 |
USD |
31.305 |
31.34 |
31.305 |
31.34 |
31.34 |
+0.18 (+0.58%)
|
301 |
| 23 Nov 2023 |
USD |
31.095 |
31.16 |
31.095 |
31.16 |
31.16 |
+0.212 (+0.69%)
|
5,193 |
| 22 Nov 2023 |
USD |
31.06 |
31.08 |
30.9475 |
30.9475 |
30.9475 |
-0.077 (-0.25%)
|
1,951 |
| 21 Nov 2023 |
USD |
31.04 |
31.045 |
31.025 |
31.025 |
31.025 |
-0.05 (-0.16%)
|
14,898 |
| 20 Nov 2023 |
USD |
30.985 |
31.075 |
30.955 |
31.075 |
31.075 |
+0.23 (+0.75%)
|
42,930 |
| 17 Nov 2023 |
USD |
30.58 |
30.845 |
30.58 |
30.845 |
30.845 |
+0.405 (+1.33%)
|
61,545 |
