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 |
| 25 Jun 2024 |
USD |
34.845 |
34.845 |
34.695 |
34.775 |
34.775 |
-0.11 (-0.32%)
|
10,334 |
| 24 Jun 2024 |
USD |
34.67 |
34.985 |
34.545 |
34.885 |
34.885 |
+0.4 (+1.16%)
|
65,842 |
| 21 Jun 2024 |
USD |
34.67 |
34.67 |
34.405 |
34.485 |
34.485 |
-0.38 (-1.09%)
|
40,760 |
| 20 Jun 2024 |
USD |
34.77 |
34.865 |
34.67 |
34.865 |
34.865 |
+0.245 (+0.71%)
|
28,723 |
| 19 Jun 2024 |
USD |
34.64 |
34.64 |
34.62 |
34.62 |
34.62 |
-0.045 (-0.13%)
|
5,112 |
| 18 Jun 2024 |
USD |
34.665 |
34.665 |
34.495 |
34.665 |
34.665 |
+0.263 (+0.76%)
|
60,812 |
| 17 Jun 2024 |
USD |
34.505 |
34.505 |
34.245 |
34.4025 |
34.4025 |
+0.102 (+0.30%)
|
12,074 |
| 14 Jun 2024 |
USD |
34.65 |
34.86 |
34.17 |
34.3 |
34.3 |
-0.57 (-1.63%)
|
15,254 |
| 13 Jun 2024 |
USD |
35.34 |
35.34 |
34.8349 |
34.87 |
34.87 |
-0.68 (-1.91%)
|
85,445 |
| 12 Jun 2024 |
USD |
34.98 |
35.565 |
34.945 |
35.55 |
35.55 |
+0.72 (+2.07%)
|
96,696 |
| 11 Jun 2024 |
USD |
35.475 |
35.475 |
34.705 |
34.83 |
34.83 |
-0.37 (-1.05%)
|
151,278 |
| 10 Jun 2024 |
USD |
34.97 |
35.2 |
34.97 |
35.2 |
35.2 |
-0.285 (-0.80%)
|
24,176 |
| 7 Jun 2024 |
USD |
35.87 |
35.8965 |
35.47 |
35.485 |
35.485 |
-0.33 (-0.92%)
|
5,509 |
| 6 Jun 2024 |
USD |
35.775 |
35.815 |
35.755 |
35.815 |
35.815 |
+0.26 (+0.73%)
|
1,082 |
| 5 Jun 2024 |
USD |
35.385 |
35.685 |
35.365 |
35.555 |
35.555 |
+0.34 (+0.97%)
|
151,348 |
| 4 Jun 2024 |
USD |
35.385 |
35.385 |
35.1 |
35.215 |
35.215 |
-0.19 (-0.54%)
|
4,672 |
| 3 Jun 2024 |
USD |
35.505 |
35.505 |
35.24 |
35.405 |
35.405 |
+0.27 (+0.77%)
|
270,960 |
| 31 May 2024 |
USD |
35.01 |
35.295 |
34.995 |
35.135 |
35.135 |
+0.11 (+0.31%)
|
5,244 |
| 30 May 2024 |
USD |
34.83 |
35.025 |
34.65 |
35.025 |
35.025 |
+0.307 (+0.89%)
|
16,012 |
| 29 May 2024 |
USD |
35.01 |
35.01 |
34.7 |
34.7175 |
34.7175 |
-0.562 (-1.59%)
|
577 |
| 28 May 2024 |
USD |
35.52 |
35.555 |
35.22 |
35.28 |
35.28 |
-0.015 (-0.04%)
|
12,228 |
| 24 May 2024 |
USD |
35.06 |
35.295 |
34.93 |
35.295 |
35.295 |
+0.04 (+0.11%)
|
7,230 |
| 23 May 2024 |
USD |
35.39 |
35.4321 |
35.255 |
35.255 |
35.255 |
-0.045 (-0.13%)
|
3,169 |
| 22 May 2024 |
USD |
35.31 |
35.38 |
35.205 |
35.3 |
35.3 |
-0.16 (-0.45%)
|
42,997 |
| 21 May 2024 |
USD |
35.45 |
35.465 |
35.31 |
35.46 |
35.46 |
-0.105 (-0.30%)
|
31,640 |
| 20 May 2024 |
USD |
35.52 |
35.565 |
35.52 |
35.565 |
35.565 |
+0.115 (+0.32%)
|
8,156 |
| 17 May 2024 |
USD |
35.475 |
35.48 |
35.335 |
35.45 |
35.45 |
-0.1 (-0.28%)
|
3,824 |
| 16 May 2024 |
USD |
35.53 |
35.55 |
35.46 |
35.55 |
35.55 |
-0.42 (-1.17%)
|
118,617 |
| 15 May 2024 |
USD |
35.765 |
35.97 |
35.67 |
35.97 |
35.97 |
+0.4 (+1.12%)
|
102,400 |
| 14 May 2024 |
USD |
35.44 |
35.605 |
35.4388 |
35.57 |
35.57 |
+0.14 (+0.40%)
|
173,121 |
