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 |
| 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 |
| 24 Jul 2023 |
GBX |
542.75 |
547.99 |
542.75 |
546.875 |
546.875 |
+3.25 (+0.60%)
|
47,957 |
| 21 Jul 2023 |
GBX |
545.25 |
545.25 |
542 |
543.625 |
543.625 |
-2.625 (-0.48%)
|
2,135 |
| 20 Jul 2023 |
GBX |
541.75 |
546.75 |
541.75 |
546.25 |
546.25 |
-3.25 (-0.59%)
|
5,000 |
| 19 Jul 2023 |
GBX |
551.25 |
553 |
549.5 |
549.5 |
549.5 |
+1.375 (+0.25%)
|
4,205 |
| 18 Jul 2023 |
GBX |
545 |
548.25 |
544.75 |
548.125 |
548.125 |
+7.125 (+1.32%)
|
1,793 |
| 17 Jul 2023 |
GBX |
539 |
541 |
538.75 |
541 |
541 |
-0.75 (-0.14%)
|
23,500 |
