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 |
| 24 May 2019 |
USD |
26.5 |
26.535 |
26.4757 |
26.495 |
26.495 |
+0.285 (+1.09%)
|
36,366 |
| 23 May 2019 |
USD |
26.275 |
26.32 |
26.125 |
26.21 |
26.21 |
-0.37 (-1.39%)
|
14,255 |
| 22 May 2019 |
USD |
26.49 |
26.58 |
26.485 |
26.58 |
26.58 |
-0.048 (-0.18%)
|
4,279 |
| 21 May 2019 |
USD |
26.555 |
26.655 |
26.55 |
26.6275 |
26.6275 |
+0.175 (+0.66%)
|
46,982 |
| 20 May 2019 |
USD |
26.435 |
26.5152 |
26.415 |
26.4525 |
26.4525 |
-0.268 (-1.00%)
|
16,209 |
| 17 May 2019 |
USD |
26.76 |
26.76 |
26.67 |
26.72 |
26.72 |
-0.105 (-0.39%)
|
2,314 |
| 16 May 2019 |
USD |
26.54 |
26.825 |
26.54 |
26.825 |
26.825 |
-0.045 (-0.17%)
|
12,578 |
| 15 May 2019 |
USD |
26.805 |
26.87 |
26.58 |
26.87 |
26.87 |
+0.14 (+0.52%)
|
47,785 |
| 14 May 2019 |
USD |
26.615 |
26.73 |
26.615 |
26.73 |
26.73 |
+0.193 (+0.73%)
|
18,226 |
| 13 May 2019 |
USD |
26.845 |
26.845 |
26.5375 |
26.5375 |
26.5375 |
-0.352 (-1.31%)
|
34,060 |
| 10 May 2019 |
USD |
27.01 |
27.01 |
26.845 |
26.89 |
26.89 |
+0.165 (+0.62%)
|
13,672 |
| 9 May 2019 |
USD |
26.94 |
26.94 |
26.725 |
26.725 |
26.725 |
-0.393 (-1.45%)
|
8,312 |
| 8 May 2019 |
USD |
27.035 |
27.1175 |
27.035 |
27.1175 |
27.1175 |
+0.15 (+0.56%)
|
558 |
| 7 May 2019 |
USD |
27.42 |
27.515 |
26.9675 |
26.9675 |
26.9675 |
-0.642 (-2.33%)
|
60,339 |
| 3 May 2019 |
USD |
27.555 |
27.61 |
27.534 |
27.61 |
27.61 |
+0.16 (+0.58%)
|
2,075 |
| 2 May 2019 |
USD |
27.55 |
27.55 |
27.45 |
27.45 |
27.45 |
-0.355 (-1.28%)
|
799 |
| 1 May 2019 |
USD |
27.785 |
27.81 |
27.735 |
27.805 |
27.805 |
+0.147 (+0.53%)
|
49,765 |
| 30 Apr 2019 |
USD |
27.635 |
27.66 |
27.605 |
27.6575 |
27.6575 |
+0.113 (+0.41%)
|
31,120 |
| 29 Apr 2019 |
USD |
27.555 |
27.58 |
27.4276 |
27.545 |
27.545 |
+0.05 (+0.18%)
|
39,123 |
| 26 Apr 2019 |
USD |
27.485 |
27.505 |
27.36 |
27.495 |
27.495 |
+0.107 (+0.39%)
|
18,267 |
| 25 Apr 2019 |
USD |
27.3875 |
27.3875 |
27.3875 |
27.3875 |
27.3875 |
-0.198 (-0.72%)
|
0 |
| 24 Apr 2019 |
USD |
27.595 |
27.71 |
27.535 |
27.585 |
27.585 |
-0.037 (-0.14%)
|
868,774 |
| 23 Apr 2019 |
USD |
27.605 |
27.64 |
27.57 |
27.6225 |
27.6225 |
-0.005 (-0.02%)
|
7,783 |
| 18 Apr 2019 |
USD |
27.7 |
27.7 |
27.6275 |
27.6275 |
27.6275 |
-0.072 (-0.26%)
|
3,089 |
| 17 Apr 2019 |
USD |
27.69 |
27.75 |
27.6718 |
27.7 |
27.7 |
+0.04 (+0.14%)
|
30,423 |
| 16 Apr 2019 |
USD |
27.68 |
27.68 |
27.66 |
27.66 |
27.66 |
+0.068 (+0.24%)
|
73 |
| 15 Apr 2019 |
USD |
27.6 |
27.65 |
27.5925 |
27.5925 |
27.5925 |
+0.022 (+0.08%)
|
2,162 |
| 12 Apr 2019 |
USD |
27.5 |
27.6 |
27.5 |
27.57 |
27.57 |
+0.138 (+0.50%)
|
26 |
| 11 Apr 2019 |
USD |
27.37 |
27.5 |
27.37 |
27.4325 |
27.4325 |
+0.072 (+0.26%)
|
79 |
| 10 Apr 2019 |
USD |
27.395 |
27.42 |
27.32 |
27.36 |
27.36 |
+0.005 (+0.02%)
|
67,194 |
