iShares MSCI Europe UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2023 |
USD |
30.48 |
30.48 |
30.29 |
30.3175 |
30.3175 |
-0.16 (-0.52%)
|
14,898 |
| 5 Sep 2023 |
USD |
30.555 |
30.615 |
30.4775 |
30.4775 |
30.4775 |
-0.295 (-0.96%)
|
390 |
| 4 Sep 2023 |
USD |
31.06 |
31.06 |
30.7725 |
30.7725 |
30.7725 |
-0.025 (-0.08%)
|
10,435 |
| 1 Sep 2023 |
USD |
31.045 |
31.045 |
30.7975 |
30.7975 |
30.7975 |
-0.142 (-0.46%)
|
680 |
| 31 Aug 2023 |
USD |
31.215 |
31.255 |
30.94 |
30.94 |
30.94 |
-0.328 (-1.05%)
|
22,343 |
| 30 Aug 2023 |
USD |
31.13 |
31.345 |
31.13 |
31.2675 |
31.2675 |
+0.188 (+0.60%)
|
1,778 |
| 29 Aug 2023 |
USD |
30.87 |
31.08 |
30.78 |
31.08 |
31.08 |
+0.73 (+2.41%)
|
16,915 |
| 25 Aug 2023 |
USD |
30.27 |
30.545 |
30.27 |
30.35 |
30.35 |
-0.12 (-0.39%)
|
35,573 |
| 24 Aug 2023 |
USD |
30.975 |
30.975 |
30.47 |
30.47 |
30.47 |
-0.193 (-0.63%)
|
11,043 |
| 23 Aug 2023 |
USD |
30.72 |
30.76 |
30.505 |
30.6625 |
30.6625 |
+0.135 (+0.44%)
|
42,820 |
| 22 Aug 2023 |
USD |
30.815 |
30.815 |
30.5 |
30.5275 |
30.5275 |
+0.12 (+0.39%)
|
10,327 |
| 21 Aug 2023 |
USD |
30.6 |
30.6 |
30.39 |
30.4075 |
30.4075 |
+0.048 (+0.16%)
|
17,176 |
| 18 Aug 2023 |
USD |
30.27 |
30.375 |
30.165 |
30.36 |
30.36 |
-0.16 (-0.52%)
|
8,076 |
| 17 Aug 2023 |
USD |
30.655 |
30.73 |
30.52 |
30.52 |
30.52 |
-0.675 (-2.16%)
|
52,035 |
| 16 Aug 2023 |
USD |
31.34 |
31.345 |
31.17 |
31.195 |
31.195 |
-0.068 (-0.22%)
|
21,779 |
| 15 Aug 2023 |
USD |
31.59 |
31.59 |
31.21 |
31.2625 |
31.2625 |
-0.307 (-0.97%)
|
319,633 |
| 14 Aug 2023 |
USD |
31.495 |
31.57 |
31.475 |
31.57 |
31.57 |
-0.05 (-0.16%)
|
820,508 |
| 11 Aug 2023 |
USD |
31.9 |
31.965 |
31.555 |
31.62 |
31.62 |
-0.522 (-1.63%)
|
41,139 |
| 10 Aug 2023 |
USD |
32.08 |
32.18 |
32.065 |
32.1425 |
32.1425 |
+0.383 (+1.20%)
|
587 |
| 9 Aug 2023 |
USD |
31.765 |
31.83 |
31.76 |
31.76 |
31.76 |
+0.237 (+0.75%)
|
4,138 |
| 8 Aug 2023 |
USD |
31.57 |
31.66 |
31.4 |
31.5225 |
31.5225 |
-0.203 (-0.64%)
|
161,290 |
| 7 Aug 2023 |
USD |
31.655 |
31.725 |
31.575 |
31.725 |
31.725 |
-0.08 (-0.25%)
|
165 |
| 4 Aug 2023 |
USD |
31.435 |
31.805 |
31.33 |
31.805 |
31.805 |
+0.37 (+1.18%)
|
24,385 |
| 3 Aug 2023 |
USD |
31.345 |
31.4466 |
31.34 |
31.435 |
31.435 |
-0.152 (-0.48%)
|
61,365 |
| 2 Aug 2023 |
USD |
31.81 |
31.9244 |
31.545 |
31.5875 |
31.5875 |
-0.485 (-1.51%)
|
66,615 |
| 1 Aug 2023 |
USD |
32.44 |
32.445 |
32.0725 |
32.0725 |
32.0725 |
-0.512 (-1.57%)
|
17,679 |
| 31 Jul 2023 |
USD |
32.525 |
32.65 |
32.525 |
32.585 |
32.585 |
-0.02 (-0.06%)
|
7,450 |
| 28 Jul 2023 |
USD |
32.415 |
32.605 |
32.39 |
32.605 |
32.605 |
+0.045 (+0.14%)
|
783 |
| 27 Jul 2023 |
USD |
32.79 |
32.79 |
32.54 |
32.56 |
32.56 |
+0.247 (+0.77%)
|
1,474 |
| 26 Jul 2023 |
USD |
32.32 |
32.32 |
32.14 |
32.3125 |
32.3125 |
-0.122 (-0.38%)
|
13,470 |
