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 |
| 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 |
| 5 Oct 2023 |
USD |
28.92 |
29.045 |
28.89 |
29.0125 |
29.0125 |
+0.12 (+0.42%)
|
11,956 |
| 4 Oct 2023 |
USD |
28.565 |
29.06 |
28.56 |
28.8925 |
28.8925 |
+0.133 (+0.46%)
|
1,726 |
| 3 Oct 2023 |
USD |
29.085 |
29.105 |
28.76 |
28.76 |
28.76 |
-0.472 (-1.62%)
|
256,481 |
| 2 Oct 2023 |
USD |
29.9 |
29.9 |
29.095 |
29.2325 |
29.2325 |
-0.492 (-1.66%)
|
4,306 |
| 29 Sep 2023 |
USD |
29.93 |
30.035 |
29.725 |
29.725 |
29.725 |
+0.11 (+0.37%)
|
58,366 |
| 28 Sep 2023 |
USD |
29.365 |
29.615 |
29.355 |
29.615 |
29.615 |
+0.28 (+0.95%)
|
113,186 |
| 27 Sep 2023 |
USD |
29.46 |
29.545 |
29.28 |
29.335 |
29.335 |
-0.195 (-0.66%)
|
111,235 |
| 26 Sep 2023 |
USD |
29.5 |
29.655 |
29.5 |
29.53 |
29.53 |
-0.23 (-0.77%)
|
10,010 |
| 25 Sep 2023 |
USD |
29.9 |
29.905 |
29.61 |
29.76 |
29.76 |
-0.372 (-1.24%)
|
82,460 |
| 22 Sep 2023 |
USD |
30.035 |
30.1325 |
30.025 |
30.1325 |
30.1325 |
-0.09 (-0.30%)
|
2,320 |
| 21 Sep 2023 |
USD |
30.2225 |
30.2225 |
30.2225 |
30.2225 |
30.2225 |
-0.575 (-1.87%)
|
0 |
| 20 Sep 2023 |
USD |
30.475 |
30.82 |
30.475 |
30.7975 |
30.7975 |
+0.388 (+1.27%)
|
1,046 |
| 19 Sep 2023 |
USD |
30.48 |
30.535 |
30.4 |
30.41 |
30.41 |
-0.013 (-0.04%)
|
5,116 |
| 18 Sep 2023 |
USD |
30.61 |
30.61 |
30.345 |
30.4225 |
30.4225 |
-0.325 (-1.06%)
|
29,857 |
| 15 Sep 2023 |
USD |
30.88 |
30.88 |
30.7475 |
30.7475 |
30.7475 |
+0.092 (+0.30%)
|
3,742 |
| 14 Sep 2023 |
USD |
30.355 |
30.685 |
30.335 |
30.655 |
30.655 |
+0.29 (+0.96%)
|
66,511 |
| 13 Sep 2023 |
USD |
30.25 |
30.43 |
30.2 |
30.365 |
30.365 |
-0.083 (-0.27%)
|
37,326 |
| 12 Sep 2023 |
USD |
30.595 |
30.595 |
30.4475 |
30.4475 |
30.4475 |
-0.113 (-0.37%)
|
19 |
| 11 Sep 2023 |
USD |
30.51 |
30.64 |
30.48 |
30.56 |
30.56 |
+0.21 (+0.69%)
|
18,301 |
| 8 Sep 2023 |
USD |
30.29 |
30.405 |
30.11 |
30.35 |
30.35 |
+0.09 (+0.30%)
|
10,192 |
| 7 Sep 2023 |
USD |
30.19 |
30.36 |
30.19 |
30.26 |
30.26 |
-0.058 (-0.19%)
|
20,829 |
| 6 Sep 2023 |
USD |
30.48 |
30.48 |
30.29 |
30.3175 |
30.3175 |
-0.16 (-0.52%)
|
14,898 |
