Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 33.81 | 33.81 | 33.81 | 0 | -0.17(-0.50%) | |
| Oct 26, 2021 | 34.00 | 34.00 | 33.98 | 33.98 | 4,090 | +0.26(+0.77%) |
| Oct 20, 2021 | 33.72 | 33.72 | 33.72 | 0 | +0.39(+1.16%) | |
| Oct 18, 2021 | 33.33 | 33.33 | 33.33 | 0 | +0.88(+2.73%) | |
| Oct 12, 2021 | 32.45 | 32.45 | 32.45 | 0 | -0.15(-0.45%) | |
| Oct 08, 2021 | 32.59 | 32.59 | 32.59 | 0 | +0.52(+1.61%) | |
| Oct 06, 2021 | 32.08 | 32.08 | 32.08 | 0 | -0.22(-0.68%) | |
| Oct 04, 2021 | 32.30 | 32.30 | 32.30 | 0 | -0.09(-0.28%) | |
| Sep 30, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.10(-0.30%) | |
| Sep 29, 2021 | 32.48 | 32.48 | 32.48 | 32.48 | 413 | -0.81(-2.42%) |
| Sep 24, 2021 | 33.29 | 33.29 | 33.29 | 0 | -0.34(-1.02%) | |
| Sep 23, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 11,291 | +1.09(+3.36%) |
| Sep 20, 2021 | 32.54 | 32.54 | 32.54 | 90 | -0.41(-1.24%) | |
| Sep 17, 2021 | 33.26 | 33.26 | 32.95 | 32.95 | 3,160 | -0.62(-1.85%) |
| Sep 15, 2021 | 33.57 | 33.57 | 33.57 | 0 | -0.29(-0.86%) | |
| Sep 10, 2021 | 33.86 | 33.86 | 33.86 | 75 | -0.36(-1.04%) | |
| Sep 07, 2021 | 34.22 | 34.22 | 34.22 | 0 | -0.05(-0.15%) | |
| Sep 03, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 215 | +0.02(+0.05%) |
| Sep 01, 2021 | 34.25 | 34.25 | 34.25 | 0 | +0.21(+0.60%) | |
| Aug 31, 2021 | 34.05 | 34.05 | 34.05 | 34.05 | 120 | -0.06(-0.18%) |
| Aug 30, 2021 | 34.11 | 34.11 | 34.11 | 34.11 | 115 | +0.17(+0.50%) |
| Aug 24, 2021 | 33.94 | 33.94 | 33.94 | 0 | +0.22(+0.65%) | |
| Aug 23, 2021 | 33.72 | 33.72 | 33.72 | 33.72 | 2,348 | +0.21(+0.62%) |
| Aug 20, 2021 | 33.55 | 33.55 | 33.51 | 33.51 | 6,655 | -0.46(-1.36%) |
| Aug 18, 2021 | 33.98 | 33.98 | 33.98 | 0 | -0.12(-0.34%) | |
| Aug 16, 2021 | 34.09 | 34.09 | 34.09 | 0 | -0.25(-0.73%) | |
| Aug 13, 2021 | 34.34 | 34.34 | 34.34 | 34.34 | 200 | +0.29(+0.85%) |
| Aug 06, 2021 | 34.05 | 34.05 | 34.05 | 4,013 | -0.17(-0.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
