Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 27.88 | 27.88 | 27.88 | 1,740 | +0.00(+0.00%) | |
| Nov 26, 2019 | 27.88 | 27.88 | 27.88 | 0 | +0.10(+0.36%) | |
| Nov 20, 2019 | 27.78 | 27.78 | 27.78 | 0 | -0.27(-0.96%) | |
| Nov 12, 2019 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 711 | -0.05(-0.18%) |
| Nov 04, 2019 | 28.10 | 28.10 | 28.10 | 0 | +0.89(+3.27%) | |
| Oct 31, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.61(+2.29%) | |
| Oct 10, 2019 | 26.60 | 26.60 | 26.60 | 0 | -0.50(-1.85%) | |
| Oct 08, 2019 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 700 | +0.29(+1.08%) |
| Sep 16, 2019 | 26.81 | 26.81 | 26.81 | 0 | -0.09(-0.33%) | |
| Sep 12, 2019 | 26.90 | 26.90 | 26.90 | 0 | +1.15(+4.47%) | |
| Sep 11, 2019 | 25.75 | 25.75 | 25.75 | 1,000 | +0.00(+0.00%) | |
| Sep 10, 2019 | 25.75 | 25.75 | 25.75 | 6,026 | +0.00(+0.00%) | |
| Sep 05, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 25.75 | 25.75 | 25.75 | 10,180 | +0.00(+0.00%) | |
| Aug 29, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 6,750 | -0.40(-1.53%) |
| Aug 16, 2019 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 26.15 | 26.15 | 26.15 | 0 | -0.85(-3.15%) | |
| Jul 31, 2019 | 27.00 | 27.00 | 27.00 | 0 | -0.35(-1.28%) | |
| Jul 29, 2019 | 27.35 | 27.35 | 27.35 | 0 | -0.10(-0.36%) | |
| Jul 17, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 27.45 | 27.45 | 27.45 | 1,711 | +0.00(+0.00%) | |
| Jun 26, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 27.45 | 27.45 | 27.45 | 27.45 | 7,047 | +0.27(+0.99%) |
| Jun 21, 2019 | 27.18 | 27.18 | 27.18 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 27.18 | 27.18 | 27.18 | 0 | -0.08(-0.29%) | |
| Jun 18, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 2,177 | +0.20(+0.74%) |
| Jun 13, 2019 | 27.06 | 27.06 | 27.06 | 0 | +0.03(+0.10%) | |
| Jun 12, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 5,325 | +0.89(+3.40%) |
| Jun 05, 2019 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 26.14 | 26.14 | 26.14 | 0 | -0.31(-1.16%) | |
| May 23, 2019 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 11,300 | -0.17(-0.64%) |
| May 17, 2019 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 2,844 | -0.43(-1.59%) |
| May 15, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 8,969 | -0.36(-1.31%) |
| May 14, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 27.41 | 27.41 | 27.41 | 9,975 | +0.00(+0.00%) | |
| May 10, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 27.50 | 27.50 | 27.35 | 27.41 | 11,530 | -0.21(-0.76%) |
| May 01, 2019 | 27.62 | 27.62 | 27.62 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 27.62 | 27.62 | 27.62 | 10,005 | +0.00(+0.00%) | |
| Apr 29, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 1,090 | +0.12(+0.44%) |
| Apr 25, 2019 | 27.50 | 27.50 | 27.50 | 0 | -0.24(-0.87%) | |
| Apr 24, 2019 | 27.74 | 27.74 | 27.74 | 830,700 | +0.00(+0.00%) | |
| Apr 18, 2019 | 27.74 | 27.74 | 27.74 | 0 | +0.94(+3.51%) | |
| Apr 10, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.16(+0.60%) | |
| Mar 28, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 26,400 | +1.14(+4.47%) |
| Mar 27, 2019 | 25.50 | 25.50 | 25.50 | 165 | +0.00(+0.00%) | |
| Mar 21, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 25.50 | 25.50 | 25.50 | 0 | -0.65(-2.49%) | |
| Feb 05, 2019 | 26.15 | 26.15 | 26.15 | 0 | +1.85(+7.61%) | |
| Jan 25, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 2,015 | -1.20(-4.71%) |
| Dec 11, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
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.
