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 |
| 19 Aug 2019 |
USD |
25.8 |
25.8675 |
25.73 |
25.8675 |
25.8675 |
+0.285 (+1.11%)
|
42,818 |
| 16 Aug 2019 |
USD |
25.465 |
25.615 |
25.465 |
25.5825 |
25.5825 |
-0.003 (-0.01%)
|
49,129 |
| 15 Aug 2019 |
USD |
25.785 |
25.785 |
25.5 |
25.585 |
25.585 |
-0.115 (-0.45%)
|
12,016 |
| 14 Aug 2019 |
USD |
26.29 |
26.29 |
25.7 |
25.7 |
25.7 |
-0.598 (-2.27%)
|
101,811 |
| 13 Aug 2019 |
USD |
26.04 |
26.2975 |
25.985 |
26.2975 |
26.2975 |
+0.072 (+0.28%)
|
2,510 |
| 12 Aug 2019 |
USD |
26.385 |
26.385 |
26.22 |
26.225 |
26.225 |
-0.01 (-0.04%)
|
200 |
| 9 Aug 2019 |
USD |
26.375 |
26.375 |
26.235 |
26.235 |
26.235 |
-0.163 (-0.62%)
|
64,102 |
| 8 Aug 2019 |
USD |
26.245 |
26.3975 |
26.2227 |
26.3975 |
26.3975 |
+0.367 (+1.41%)
|
15,990 |
| 7 Aug 2019 |
USD |
26.115 |
26.145 |
25.995 |
26.03 |
26.03 |
+0.11 (+0.42%)
|
24,302 |
| 6 Aug 2019 |
USD |
25.935 |
26.1619 |
25.92 |
25.92 |
25.92 |
-0.107 (-0.41%)
|
354 |
| 5 Aug 2019 |
USD |
26.17 |
26.22 |
25.985 |
26.0275 |
26.0275 |
-0.438 (-1.65%)
|
33,205 |
| 2 Aug 2019 |
USD |
26.665 |
26.665 |
26.41 |
26.465 |
26.465 |
-0.57 (-2.11%)
|
13,515 |
| 1 Aug 2019 |
USD |
26.8 |
27.035 |
26.8 |
27.035 |
27.035 |
-0.033 (-0.12%)
|
2,305 |
| 31 Jul 2019 |
USD |
27.07 |
27.105 |
27.025 |
27.0675 |
27.0675 |
-0.005 (-0.02%)
|
3,377 |
| 30 Jul 2019 |
USD |
27.395 |
27.395 |
27.015 |
27.0725 |
27.0725 |
-0.385 (-1.40%)
|
8,251 |
| 29 Jul 2019 |
USD |
27.45 |
27.5 |
27.45 |
27.4575 |
27.4575 |
+0.077 (+0.28%)
|
41,016 |
| 26 Jul 2019 |
USD |
27.37 |
27.38 |
27.35 |
27.38 |
27.38 |
-0.015 (-0.05%)
|
19,322 |
| 25 Jul 2019 |
USD |
27.585 |
27.645 |
27.33 |
27.395 |
27.395 |
-0.115 (-0.42%)
|
23,287 |
| 24 Jul 2019 |
USD |
27.425 |
27.53 |
27.4137 |
27.51 |
27.51 |
-0.04 (-0.15%)
|
39,398 |
| 23 Jul 2019 |
USD |
27.55 |
27.55 |
27.55 |
27.55 |
27.55 |
+0.16 (+0.58%)
|
0 |
| 22 Jul 2019 |
USD |
27.375 |
27.39 |
27.345 |
27.39 |
27.39 |
+0.03 (+0.11%)
|
2,500 |
| 19 Jul 2019 |
USD |
27.45 |
27.45 |
27.36 |
27.36 |
27.36 |
+0.007 (+0.03%)
|
2,060 |
| 18 Jul 2019 |
USD |
27.38 |
27.395 |
27.3264 |
27.3525 |
27.3525 |
-0.055 (-0.20%)
|
21,311 |
| 17 Jul 2019 |
USD |
27.475 |
27.475 |
27.395 |
27.4075 |
27.4075 |
-0.072 (-0.26%)
|
10,097 |
| 16 Jul 2019 |
USD |
27.5 |
27.5 |
27.48 |
27.48 |
27.48 |
-0.037 (-0.14%)
|
822 |
| 15 Jul 2019 |
USD |
27.605 |
27.605 |
27.5 |
27.5175 |
27.5175 |
+0.085 (+0.31%)
|
15,573 |
| 12 Jul 2019 |
USD |
27.405 |
27.484 |
27.405 |
27.4325 |
27.4325 |
-0.015 (-0.05%)
|
33,141 |
| 11 Jul 2019 |
USD |
27.575 |
27.5914 |
27.4475 |
27.4475 |
27.4475 |
-0.01 (-0.04%)
|
6,378 |
| 10 Jul 2019 |
USD |
27.57 |
27.57 |
27.366 |
27.4575 |
27.4575 |
+0.06 (+0.22%)
|
5,945 |
| 9 Jul 2019 |
USD |
27.455 |
27.455 |
27.3 |
27.3975 |
27.3975 |
-0.158 (-0.57%)
|
5,484 |
