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 |
23 Oct 2017 |
USD |
28.7 |
28.7 |
28.665 |
28.665 |
28.665 |
-0.06 (-0.21%)
|
590 |
20 Oct 2017 |
USD |
28.7285 |
28.7285 |
28.725 |
28.725 |
28.725 |
-0.055 (-0.19%)
|
43,116 |
19 Oct 2017 |
USD |
28.76 |
28.78 |
28.6974 |
28.78 |
28.78 |
-0.01 (-0.03%)
|
114,286 |
18 Oct 2017 |
USD |
28.7099 |
28.79 |
28.7099 |
28.79 |
28.79 |
+0.07 (+0.24%)
|
100,246 |
17 Oct 2017 |
USD |
28.71 |
28.7485 |
28.71 |
28.72 |
28.72 |
-0.175 (-0.61%)
|
85,114 |
16 Oct 2017 |
USD |
28.88 |
28.895 |
28.8676 |
28.895 |
28.895 |
-0.085 (-0.29%)
|
11,675 |
13 Oct 2017 |
USD |
28.95 |
29.01 |
28.95 |
28.98 |
28.98 |
+0.115 (+0.40%)
|
4,500 |
12 Oct 2017 |
USD |
28.865 |
28.865 |
28.865 |
28.865 |
28.865 |
+0.005 (+0.02%)
|
22,500 |
11 Oct 2017 |
USD |
28.86 |
28.86 |
28.7952 |
28.86 |
28.86 |
+0.09 (+0.31%)
|
190,614 |
10 Oct 2017 |
USD |
28.77 |
28.77 |
28.77 |
28.77 |
28.77 |
+0.17 (+0.59%)
|
0 |
9 Oct 2017 |
USD |
28.6075 |
28.6075 |
28.6 |
28.6 |
28.6 |
+0.065 (+0.23%)
|
310,415 |
6 Oct 2017 |
USD |
28.535 |
28.535 |
28.535 |
28.535 |
28.535 |
-0.06 (-0.21%)
|
0 |
5 Oct 2017 |
USD |
28.6127 |
28.6127 |
28.595 |
28.595 |
28.595 |
-0.07 (-0.24%)
|
15,400 |
4 Oct 2017 |
USD |
28.68 |
28.68 |
28.665 |
28.665 |
28.665 |
-0.05 (-0.17%)
|
630 |
3 Oct 2017 |
USD |
28.6074 |
28.715 |
28.6074 |
28.715 |
28.715 |
+0.14 (+0.49%)
|
55,817 |
2 Oct 2017 |
USD |
28.575 |
28.575 |
28.575 |
28.575 |
28.575 |
-0.05 (-0.17%)
|
0 |
29 Sep 2017 |
USD |
28.48 |
28.64 |
28.48 |
28.625 |
28.625 |
+0.17 (+0.60%)
|
27,908 |
28 Sep 2017 |
USD |
28.3388 |
28.455 |
28.3388 |
28.455 |
28.455 |
+0.155 (+0.55%)
|
31,801 |
27 Sep 2017 |
USD |
28.24 |
28.3 |
28.24 |
28.3 |
28.3 |
+0.085 (+0.30%)
|
28,777 |
26 Sep 2017 |
USD |
28.3733 |
28.3733 |
28.215 |
28.215 |
28.215 |
-0.24 (-0.84%)
|
93,566 |
25 Sep 2017 |
USD |
28.5003 |
28.5003 |
28.4215 |
28.455 |
28.455 |
-0.145 (-0.51%)
|
20,150 |
22 Sep 2017 |
USD |
28.6013 |
28.6013 |
28.5925 |
28.6 |
28.6 |
+0.1 (+0.35%)
|
80,478 |
21 Sep 2017 |
USD |
28.4306 |
28.5 |
28.4306 |
28.5 |
28.5 |
-0.04 (-0.14%)
|
24,448 |
20 Sep 2017 |
USD |
28.54 |
28.54 |
28.54 |
28.54 |
28.54 |
+0.025 (+0.09%)
|
0 |
19 Sep 2017 |
USD |
28.515 |
28.515 |
28.515 |
28.515 |
28.515 |
+0.065 (+0.23%)
|
0 |
18 Sep 2017 |
USD |
28.4532 |
28.4612 |
28.45 |
28.45 |
28.45 |
+0.08 (+0.28%)
|
18,761 |
15 Sep 2017 |
USD |
28.31 |
28.3925 |
28.31 |
28.37 |
28.37 |
+0.08 (+0.28%)
|
5,227 |
14 Sep 2017 |
USD |
28.29 |
28.29 |
28.29 |
28.29 |
28.29 |
-0.005 (-0.02%)
|
22,060 |
13 Sep 2017 |
USD |
28.4 |
28.45 |
28.295 |
28.295 |
28.295 |
-0.15 (-0.53%)
|
63,083 |
12 Sep 2017 |
USD |
28.24 |
28.45 |
28.24 |
28.445 |
28.445 |
+0.125 (+0.44%)
|
4,271 |