iShares OMX Stockholm Capped U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jun 2019 |
GBX |
380.2 |
387.8 |
380.1 |
387.6 |
387.6 |
+3.35 (+0.87%)
|
8,682 |
| 31 May 2019 |
GBX |
391 |
391 |
384.25 |
384.25 |
384.25 |
-8.25 (-2.10%)
|
12,855 |
| 30 May 2019 |
GBX |
393 |
393.6 |
391.1 |
392.5 |
392.5 |
+4.2 (+1.08%)
|
12,732 |
| 29 May 2019 |
GBX |
391 |
391 |
386.4 |
388.3 |
388.3 |
-4.55 (-1.16%)
|
140,894 |
| 28 May 2019 |
GBX |
397.1 |
397.1 |
392.85 |
392.85 |
392.85 |
-2.25 (-0.57%)
|
7,917 |
| 24 May 2019 |
GBX |
394.2 |
395.6 |
394.2 |
395.1 |
395.1 |
+5.65 (+1.45%)
|
1,628 |
| 23 May 2019 |
GBX |
390.7 |
391.3 |
389.45 |
389.45 |
389.45 |
-8.45 (-2.12%)
|
10,213 |
| 22 May 2019 |
GBX |
398.7 |
398.8 |
397.9 |
397.9 |
397.9 |
+1.85 (+0.47%)
|
6,240 |
| 21 May 2019 |
GBX |
396.2 |
396.5 |
396 |
396.05 |
396.05 |
+3.6 (+0.92%)
|
5,918 |
| 20 May 2019 |
GBX |
396.6 |
396.6 |
392.45 |
392.45 |
392.45 |
-4.65 (-1.17%)
|
3,820 |
| 17 May 2019 |
GBX |
397.3 |
397.4 |
397.1 |
397.1 |
397.1 |
-1.05 (-0.26%)
|
7,800 |
| 16 May 2019 |
GBX |
394.2 |
398.15 |
394.1 |
398.15 |
398.15 |
+7.5 (+1.92%)
|
3,000 |
| 15 May 2019 |
GBX |
392.7 |
392.7 |
388 |
390.65 |
390.65 |
+1.65 (+0.42%)
|
2,280 |
| 14 May 2019 |
GBX |
388.3 |
389 |
386.4231 |
389 |
389 |
+7.15 (+1.87%)
|
11,949 |
| 13 May 2019 |
GBX |
384.4 |
385.4 |
381.7 |
381.85 |
381.85 |
-4.8 (-1.24%)
|
21,750 |
| 10 May 2019 |
GBX |
390.7 |
390.7 |
385.9 |
386.65 |
386.65 |
+2.5 (+0.65%)
|
4,118 |
| 9 May 2019 |
GBX |
390 |
390 |
384.15 |
384.15 |
384.15 |
-8.35 (-2.13%)
|
9,309 |
| 8 May 2019 |
GBX |
390.3 |
392.5 |
390.3 |
392.5 |
392.5 |
+2.9 (+0.74%)
|
5,713 |
| 7 May 2019 |
GBX |
396 |
396.9539 |
389.6 |
389.6 |
389.6 |
-10.35 (-2.59%)
|
11,203 |
| 3 May 2019 |
GBX |
401.8 |
402.6282 |
399.95 |
399.95 |
399.95 |
-1.7 (-0.42%)
|
7,171 |
| 2 May 2019 |
GBX |
405.7 |
405.8 |
401.65 |
401.65 |
401.65 |
-3.65 (-0.90%)
|
13,427 |
| 1 May 2019 |
GBX |
409 |
409 |
404.8 |
405.3 |
405.3 |
-1.35 (-0.33%)
|
4,518 |
| 30 Apr 2019 |
GBX |
413.9 |
413.9 |
404.6 |
406.65 |
406.65 |
-6.7 (-1.62%)
|
62,264 |
| 29 Apr 2019 |
GBX |
414.1 |
414.1 |
412 |
413.35 |
413.35 |
+0.2 (+0.05%)
|
4,777 |
| 26 Apr 2019 |
GBX |
413.7 |
415.1 |
411.8 |
413.15 |
413.15 |
+1.65 (+0.40%)
|
26,786 |
| 25 Apr 2019 |
GBX |
413.7 |
413.7 |
410.1 |
411.5 |
411.5 |
-2.2 (-0.53%)
|
4,313 |
| 24 Apr 2019 |
GBX |
417.3 |
418.1 |
413.7 |
413.7 |
413.7 |
+0.05 (+0.01%)
|
8,954 |
| 23 Apr 2019 |
GBX |
413.6 |
414.1 |
411.1 |
413.65 |
413.65 |
-2.05 (-0.49%)
|
3,560 |
| 18 Apr 2019 |
GBX |
411 |
415.8 |
411 |
415.7 |
415.7 |
+2.95 (+0.71%)
|
20,674 |
| 17 Apr 2019 |
GBX |
411.7 |
414.3 |
411.2 |
412.75 |
412.75 |
+2.95 (+0.72%)
|
8,863 |
