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 |
| 1 Oct 2019 |
USD |
26.615 |
26.6839 |
26.515 |
26.535 |
26.535 |
-0.265 (-0.99%)
|
2,437 |
| 30 Sep 2019 |
USD |
26.835 |
26.835 |
26.78 |
26.8 |
26.8 |
-0.018 (-0.07%)
|
31,652 |
| 27 Sep 2019 |
USD |
26.705 |
26.8175 |
26.7 |
26.8175 |
26.8175 |
+0.142 (+0.53%)
|
22,703 |
| 26 Sep 2019 |
USD |
26.725 |
26.725 |
26.675 |
26.675 |
26.675 |
+0.165 (+0.62%)
|
19 |
| 25 Sep 2019 |
USD |
26.495 |
26.51 |
26.415 |
26.51 |
26.51 |
-0.3 (-1.12%)
|
23,143 |
| 24 Sep 2019 |
USD |
26.85 |
26.85 |
26.8 |
26.81 |
26.81 |
-0.003 (-0.01%)
|
1,517 |
| 23 Sep 2019 |
USD |
27 |
27 |
26.75 |
26.8125 |
26.8125 |
-0.217 (-0.80%)
|
8,418 |
| 20 Sep 2019 |
USD |
27.12 |
27.1211 |
27.03 |
27.03 |
27.03 |
-0.03 (-0.11%)
|
14,312 |
| 19 Sep 2019 |
USD |
26.905 |
27.075 |
26.905 |
27.06 |
27.06 |
+0.128 (+0.47%)
|
22,497 |
| 18 Sep 2019 |
USD |
26.91 |
26.95 |
26.9079 |
26.9325 |
26.9325 |
+0.033 (+0.12%)
|
6,080 |
| 17 Sep 2019 |
USD |
26.9 |
26.9 |
26.9 |
26.9 |
26.9 |
+0.085 (+0.32%)
|
0 |
| 16 Sep 2019 |
USD |
26.865 |
26.865 |
26.815 |
26.815 |
26.815 |
-0.31 (-1.14%)
|
3,191 |
| 13 Sep 2019 |
USD |
27.1 |
27.15 |
27.1 |
27.125 |
27.125 |
+0.16 (+0.59%)
|
19,186 |
| 12 Sep 2019 |
USD |
26.9 |
26.965 |
26.8397 |
26.965 |
26.965 |
+0.188 (+0.70%)
|
62,007 |
| 11 Sep 2019 |
USD |
26.79 |
26.8296 |
26.765 |
26.7775 |
26.7775 |
+0.08 (+0.30%)
|
16,037 |
| 10 Sep 2019 |
USD |
26.54 |
26.6975 |
26.54 |
26.6975 |
26.6975 |
+0.022 (+0.08%)
|
12,739 |
| 9 Sep 2019 |
USD |
26.69 |
26.7233 |
26.65 |
26.675 |
26.675 |
-0.033 (-0.12%)
|
17,918 |
| 6 Sep 2019 |
USD |
26.66 |
26.71 |
26.66 |
26.7075 |
26.7075 |
+0.062 (+0.23%)
|
9,676 |
| 5 Sep 2019 |
USD |
26.54 |
26.685 |
26.5195 |
26.645 |
26.645 |
+0.25 (+0.95%)
|
82,806 |
| 4 Sep 2019 |
USD |
26.355 |
26.395 |
26.33 |
26.395 |
26.395 |
+0.41 (+1.58%)
|
10,891 |
| 3 Sep 2019 |
USD |
25.945 |
25.985 |
25.89 |
25.985 |
25.985 |
-0.07 (-0.27%)
|
30,454 |
| 2 Sep 2019 |
USD |
26.065 |
26.09 |
26.05 |
26.055 |
26.055 |
+0.05 (+0.19%)
|
786 |
| 30 Aug 2019 |
USD |
25.97 |
26.2 |
25.97 |
26.005 |
26.005 |
-0.003 (-0.01%)
|
40,397 |
| 29 Aug 2019 |
USD |
25.62 |
26.04 |
25.62 |
26.0075 |
26.0075 |
+0.198 (+0.77%)
|
25,670 |
| 28 Aug 2019 |
USD |
25.755 |
25.81 |
25.725 |
25.81 |
25.81 |
-0.025 (-0.10%)
|
2,437 |
| 27 Aug 2019 |
USD |
25.675 |
25.91 |
25.67 |
25.835 |
25.835 |
+0.022 (+0.09%)
|
1,588 |
| 23 Aug 2019 |
USD |
26.03 |
26.03 |
25.765 |
25.8125 |
25.8125 |
-0.028 (-0.11%)
|
496 |
| 22 Aug 2019 |
USD |
25.985 |
25.985 |
25.84 |
25.84 |
25.84 |
-0.14 (-0.54%)
|
2,500 |
| 21 Aug 2019 |
USD |
25.87 |
26.045 |
25.87 |
25.98 |
25.98 |
+0.312 (+1.22%)
|
7,678 |
| 20 Aug 2019 |
USD |
25.695 |
25.695 |
25.6675 |
25.6675 |
25.6675 |
-0.2 (-0.77%)
|
127 |
