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 |
| 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 |
| 25 Jul 2023 |
USD |
32.395 |
32.435 |
32.35 |
32.435 |
32.435 |
+0.07 (+0.22%)
|
1,408 |
| 24 Jul 2023 |
USD |
32.32 |
32.4344 |
32.32 |
32.365 |
32.365 |
-0.092 (-0.28%)
|
29,241 |
| 21 Jul 2023 |
USD |
32.425 |
32.4575 |
32.415 |
32.4575 |
32.4575 |
+0.037 (+0.12%)
|
139 |
| 20 Jul 2023 |
USD |
32.57 |
32.57 |
32.42 |
32.42 |
32.42 |
+0.02 (+0.06%)
|
373 |
| 19 Jul 2023 |
USD |
32.52 |
32.525 |
32.4 |
32.4 |
32.4 |
-0.06 (-0.18%)
|
4,437 |
| 18 Jul 2023 |
USD |
32.355 |
32.52 |
32.3123 |
32.46 |
32.46 |
+0.172 (+0.53%)
|
3,044 |
| 17 Jul 2023 |
USD |
32.365 |
32.425 |
32.28 |
32.2875 |
32.2875 |
-0.212 (-0.65%)
|
20,552 |
| 14 Jul 2023 |
USD |
32.465 |
32.535 |
32.465 |
32.5 |
32.5 |
+0.11 (+0.34%)
|
14,578 |
| 13 Jul 2023 |
USD |
32.39 |
32.39 |
32.39 |
32.39 |
32.39 |
+0.42 (+1.31%)
|
0 |
| 12 Jul 2023 |
USD |
31.51 |
32.01 |
31.465 |
31.97 |
31.97 |
+0.828 (+2.66%)
|
65,750 |
| 11 Jul 2023 |
USD |
31.165 |
31.165 |
31.1425 |
31.1425 |
31.1425 |
+0.223 (+0.72%)
|
2,509 |
| 10 Jul 2023 |
USD |
30.73 |
30.92 |
30.73 |
30.92 |
30.92 |
+0.16 (+0.52%)
|
1,386 |
| 7 Jul 2023 |
USD |
30.525 |
30.76 |
30.525 |
30.76 |
30.76 |
+0.255 (+0.84%)
|
20 |
