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 |
| 12 Nov 2019 |
USD |
27.97 |
28.015 |
27.9498 |
28.0075 |
28.0075 |
+0.072 (+0.26%)
|
1,023 |
| 11 Nov 2019 |
USD |
27.865 |
27.94 |
27.86 |
27.935 |
27.935 |
+0.055 (+0.20%)
|
26,760 |
| 8 Nov 2019 |
USD |
27.92 |
27.955 |
27.88 |
27.88 |
27.88 |
-0.13 (-0.46%)
|
6,432 |
| 7 Nov 2019 |
USD |
28.12 |
28.145 |
28.01 |
28.01 |
28.01 |
+0.03 (+0.11%)
|
3,103 |
| 6 Nov 2019 |
USD |
28.035 |
28.0369 |
27.98 |
27.98 |
27.98 |
+0.043 (+0.15%)
|
4,193 |
| 5 Nov 2019 |
USD |
28.05 |
28.065 |
27.93 |
27.9375 |
27.9375 |
-0.113 (-0.40%)
|
33,685 |
| 4 Nov 2019 |
USD |
27.95 |
28.125 |
27.95 |
28.05 |
28.05 |
+0.24 (+0.86%)
|
33,541 |
| 1 Nov 2019 |
USD |
27.695 |
27.84 |
27.695 |
27.81 |
27.81 |
+0.135 (+0.49%)
|
22,957 |
| 31 Oct 2019 |
USD |
27.81 |
27.81 |
27.62 |
27.675 |
27.675 |
-0.01 (-0.04%)
|
39,974 |
| 30 Oct 2019 |
USD |
27.61 |
27.685 |
27.495 |
27.685 |
27.685 |
+0.07 (+0.25%)
|
16,268 |
| 29 Oct 2019 |
USD |
27.465 |
27.615 |
27.465 |
27.615 |
27.615 |
-0.045 (-0.16%)
|
30,259 |
| 28 Oct 2019 |
USD |
27.535 |
27.66 |
27.505 |
27.66 |
27.66 |
+0.113 (+0.41%)
|
58,782 |
| 25 Oct 2019 |
USD |
27.525 |
27.5475 |
27.52 |
27.5475 |
27.5475 |
+0.015 (+0.05%)
|
31,340 |
| 24 Oct 2019 |
USD |
27.58 |
27.66 |
27.525 |
27.5325 |
27.5325 |
+0.098 (+0.36%)
|
27,627 |
| 23 Oct 2019 |
USD |
27.37 |
27.435 |
27.36 |
27.435 |
27.435 |
-0.025 (-0.09%)
|
11,389 |
| 22 Oct 2019 |
USD |
27.44 |
27.46 |
27.36 |
27.46 |
27.46 |
+0.035 (+0.13%)
|
42,174 |
| 21 Oct 2019 |
USD |
27.385 |
27.49 |
27.37 |
27.425 |
27.425 |
+0.18 (+0.66%)
|
27,680 |
| 18 Oct 2019 |
USD |
27.21 |
27.28 |
27.21 |
27.245 |
27.245 |
-0.075 (-0.27%)
|
50,856 |
| 17 Oct 2019 |
USD |
27.11 |
27.4888 |
27.11 |
27.32 |
27.32 |
+0.16 (+0.59%)
|
9,260 |
| 16 Oct 2019 |
USD |
27.1 |
27.17 |
27.04 |
27.16 |
27.16 |
+0.003 (+0.01%)
|
192,605 |
| 15 Oct 2019 |
USD |
27.06 |
27.19 |
26.6287 |
27.1575 |
27.1575 |
+0.328 (+1.22%)
|
486,267 |
| 14 Oct 2019 |
USD |
26.805 |
26.885 |
26.715 |
26.83 |
26.83 |
-0.188 (-0.69%)
|
66,538 |
| 11 Oct 2019 |
USD |
26.495 |
27.0175 |
26.485 |
27.0175 |
27.0175 |
+0.613 (+2.32%)
|
22,333 |
| 10 Oct 2019 |
USD |
26.195 |
26.405 |
26.195 |
26.405 |
26.405 |
+0.297 (+1.14%)
|
15,845 |
| 9 Oct 2019 |
USD |
26.15 |
26.15 |
26.1075 |
26.1075 |
26.1075 |
+0.145 (+0.56%)
|
11,657 |
| 8 Oct 2019 |
USD |
26.315 |
26.315 |
25.9625 |
25.9625 |
25.9625 |
-0.357 (-1.36%)
|
5,302 |
| 7 Oct 2019 |
USD |
26.115 |
26.32 |
26.075 |
26.32 |
26.32 |
+0.235 (+0.90%)
|
25,042 |
| 4 Oct 2019 |
USD |
25.955 |
26.085 |
25.94 |
26.085 |
26.085 |
+0.147 (+0.57%)
|
80,000 |
| 3 Oct 2019 |
USD |
25.82 |
25.9375 |
25.805 |
25.9375 |
25.9375 |
+0.05 (+0.19%)
|
5,025 |
| 2 Oct 2019 |
USD |
26.1 |
26.2236 |
25.8875 |
25.8875 |
25.8875 |
-0.647 (-2.44%)
|
25,862 |
