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 |
| 5 Sep 2023 |
GBX |
517.23 |
517.23 |
514.875 |
514.875 |
514.875 |
-0.375 (-0.07%)
|
393 |
| 4 Sep 2023 |
GBX |
516.25 |
517.25 |
515.25 |
515.25 |
515.25 |
+2.25 (+0.44%)
|
21,252 |
| 1 Sep 2023 |
GBX |
515.5 |
516.5 |
513 |
513 |
513 |
-0.25 (-0.05%)
|
41,257 |
| 31 Aug 2023 |
GBX |
513.25 |
518.5 |
513.25 |
513.25 |
513.25 |
-4.5 (-0.87%)
|
127,140 |
| 30 Aug 2023 |
GBX |
519 |
519 |
516.75 |
517.75 |
517.75 |
-0.375 (-0.07%)
|
715 |
| 29 Aug 2023 |
GBX |
510.25 |
518.725 |
510.25 |
518.125 |
518.125 |
+14.125 (+2.80%)
|
12,985 |
| 25 Aug 2023 |
GBX |
505 |
507.235 |
502.75 |
504 |
504 |
-0.125 (-0.02%)
|
7,285 |
| 24 Aug 2023 |
GBX |
507.775 |
507.775 |
504.125 |
504.125 |
504.125 |
-2.875 (-0.57%)
|
8,491 |
| 23 Aug 2023 |
GBX |
503.25 |
507 |
501 |
507 |
507 |
+3.625 (+0.72%)
|
99,673 |
| 22 Aug 2023 |
GBX |
501.25 |
503.375 |
501.25 |
503.375 |
503.375 |
+5.475 (+1.10%)
|
2,002 |
| 21 Aug 2023 |
GBX |
500.5 |
505.75 |
497.9 |
497.9 |
497.9 |
-2.65 (-0.53%)
|
2,159 |
| 18 Aug 2023 |
GBX |
499.1 |
500.75 |
497.1 |
500.55 |
500.55 |
-4.7 (-0.93%)
|
11,254 |
| 17 Aug 2023 |
GBX |
510 |
510 |
505.25 |
505.25 |
505.25 |
-8.625 (-1.68%)
|
1,242 |
| 16 Aug 2023 |
GBX |
515 |
515 |
513.875 |
513.875 |
513.875 |
-2 (-0.39%)
|
2,824 |
| 15 Aug 2023 |
GBX |
518.25 |
519.72 |
515.875 |
515.875 |
515.875 |
-9.25 (-1.76%)
|
2,270 |
| 14 Aug 2023 |
GBX |
521.75 |
525.125 |
521.341 |
525.125 |
525.125 |
+1.875 (+0.36%)
|
4,019 |
| 11 Aug 2023 |
GBX |
524.97 |
524.97 |
523.25 |
523.25 |
523.25 |
-14.5 (-2.70%)
|
32,252 |
| 10 Aug 2023 |
GBX |
535.25 |
540.715 |
532.841 |
537.75 |
537.75 |
+7.375 (+1.39%)
|
24,839 |
| 9 Aug 2023 |
GBX |
526.25 |
533 |
526.25 |
530.375 |
530.375 |
+4.75 (+0.90%)
|
1,976 |
| 8 Aug 2023 |
GBX |
527.23 |
527.23 |
523.765 |
525.625 |
525.625 |
-7.5 (-1.41%)
|
1,254 |
| 7 Aug 2023 |
GBX |
536.25 |
536.25 |
533.125 |
533.125 |
533.125 |
-3.5 (-0.65%)
|
809 |
| 4 Aug 2023 |
GBX |
531 |
537 |
530.75 |
536.625 |
536.625 |
+9.25 (+1.75%)
|
14,567 |
| 3 Aug 2023 |
GBX |
530.25 |
530.5 |
527.375 |
527.375 |
527.375 |
-5.625 (-1.06%)
|
17,436 |
| 2 Aug 2023 |
GBX |
533 |
536.636 |
530.159 |
533 |
533 |
-7.875 (-1.46%)
|
72,671 |
| 1 Aug 2023 |
GBX |
539.75 |
542.22 |
539.75 |
540.875 |
540.875 |
-5 (-0.92%)
|
7,884 |
| 31 Jul 2023 |
GBX |
544 |
546.98 |
544 |
545.875 |
545.875 |
+1.125 (+0.21%)
|
4,712 |
| 28 Jul 2023 |
GBX |
543 |
545.725 |
543 |
544.75 |
544.75 |
-2.75 (-0.50%)
|
117,656 |
| 27 Jul 2023 |
GBX |
548.5 |
549 |
547.5 |
547.5 |
547.5 |
+5.75 (+1.06%)
|
3,583 |
| 26 Jul 2023 |
GBX |
544.75 |
544.75 |
541.75 |
541.75 |
541.75 |
-10.625 (-1.92%)
|
41,700 |
| 25 Jul 2023 |
GBX |
550 |
552.375 |
547.75 |
552.375 |
552.375 |
+5.5 (+1.01%)
|
5,246 |
