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 |
| 16 Nov 2023 |
USD |
30.48 |
30.553 |
30.44 |
30.44 |
30.44 |
-0.35 (-1.14%)
|
2,995 |
| 15 Nov 2023 |
USD |
30.875 |
30.91 |
30.745 |
30.79 |
30.79 |
+0.15 (+0.49%)
|
3,530 |
| 14 Nov 2023 |
USD |
29.93 |
30.64 |
29.8724 |
30.64 |
30.64 |
+0.812 (+2.72%)
|
3,142 |
| 13 Nov 2023 |
USD |
29.76 |
29.8486 |
29.635 |
29.8275 |
29.8275 |
+0.297 (+1.01%)
|
10,743 |
| 10 Nov 2023 |
USD |
29.555 |
29.575 |
29.415 |
29.53 |
29.53 |
-0.415 (-1.39%)
|
2,108 |
| 9 Nov 2023 |
USD |
29.685 |
29.975 |
29.63 |
29.945 |
29.945 |
+0.255 (+0.86%)
|
41,254 |
| 8 Nov 2023 |
USD |
29.42 |
29.755 |
29.41 |
29.69 |
29.69 |
+0.147 (+0.50%)
|
13,464 |
| 7 Nov 2023 |
USD |
29.63 |
29.63 |
29.445 |
29.5425 |
29.5425 |
-0.207 (-0.70%)
|
6,313 |
| 6 Nov 2023 |
USD |
29.795 |
29.795 |
29.735 |
29.75 |
29.75 |
-0.03 (-0.10%)
|
4,442 |
| 3 Nov 2023 |
USD |
29.485 |
29.78 |
29.485 |
29.78 |
29.78 |
+0.388 (+1.32%)
|
44,615 |
| 2 Nov 2023 |
USD |
29.07 |
29.545 |
29.07 |
29.3925 |
29.3925 |
+0.665 (+2.31%)
|
6,014 |
| 1 Nov 2023 |
USD |
28.595 |
28.845 |
28.58 |
28.7275 |
28.7275 |
+0.113 (+0.39%)
|
578 |
| 31 Oct 2023 |
USD |
28.625 |
28.87 |
28.595 |
28.615 |
28.615 |
+0.055 (+0.19%)
|
6,898 |
| 30 Oct 2023 |
USD |
28.48 |
28.675 |
28.48 |
28.56 |
28.56 |
+0.107 (+0.38%)
|
21,742 |
| 27 Oct 2023 |
USD |
28.53 |
28.605 |
28.39 |
28.4525 |
28.4525 |
-0.052 (-0.18%)
|
3,597 |
| 26 Oct 2023 |
USD |
28.5 |
28.69 |
28.475 |
28.505 |
28.505 |
-0.325 (-1.13%)
|
23,077 |
| 25 Oct 2023 |
USD |
28.675 |
28.83 |
28.58 |
28.83 |
28.83 |
+0.055 (+0.19%)
|
4,998 |
| 24 Oct 2023 |
USD |
28.955 |
28.965 |
28.71 |
28.775 |
28.775 |
-0.022 (-0.08%)
|
44,587 |
| 23 Oct 2023 |
USD |
28.56 |
28.7975 |
28.52 |
28.7975 |
28.7975 |
+0.113 (+0.39%)
|
10,250 |
| 20 Oct 2023 |
USD |
28.94 |
28.965 |
28.685 |
28.685 |
28.685 |
-0.38 (-1.31%)
|
61,207 |
| 19 Oct 2023 |
USD |
29.08 |
29.165 |
29.065 |
29.065 |
29.065 |
-0.215 (-0.73%)
|
126,455 |
| 18 Oct 2023 |
USD |
29.54 |
29.5539 |
29.25 |
29.28 |
29.28 |
-0.45 (-1.51%)
|
52,695 |
| 17 Oct 2023 |
USD |
29.725 |
29.75 |
29.455 |
29.73 |
29.73 |
+0.055 (+0.19%)
|
52,592 |
| 16 Oct 2023 |
USD |
29.575 |
29.675 |
29.575 |
29.675 |
29.675 |
+0.19 (+0.64%)
|
700 |
| 13 Oct 2023 |
USD |
29.815 |
29.8836 |
29.485 |
29.485 |
29.485 |
-0.415 (-1.39%)
|
2,295 |
| 12 Oct 2023 |
USD |
29.955 |
29.96 |
29.9 |
29.9 |
29.9 |
-0.16 (-0.53%)
|
39,174 |
| 11 Oct 2023 |
USD |
29.96 |
30.115 |
29.925 |
30.06 |
30.06 |
+0.092 (+0.31%)
|
47,885 |
| 10 Oct 2023 |
USD |
29.425 |
29.98 |
29.425 |
29.9675 |
29.9675 |
+0.743 (+2.54%)
|
35,608 |
| 9 Oct 2023 |
USD |
29.185 |
29.225 |
29.1752 |
29.225 |
29.225 |
-0.19 (-0.65%)
|
5,632 |
| 6 Oct 2023 |
USD |
29.415 |
29.415 |
29.415 |
29.415 |
29.415 |
+0.403 (+1.39%)
|
0 |
