Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 16, 2022 | 27.75 | 0 | -0.11(-0.41%) | |||
| Nov 14, 2022 | 27.86 | 0 | +0.58(+2.14%) | |||
| Nov 10, 2022 | 27.28 | 0 | +0.77(+2.90%) | |||
| Nov 08, 2022 | 26.51 | 0 | +0.91(+3.55%) | |||
| Oct 26, 2022 | 25.60 | 0 | +1.45(+5.99%) | |||
| Oct 21, 2022 | 24.15 | 0 | -0.10(-0.40%) | |||
| Oct 19, 2022 | 24.25 | 0 | -0.32(-1.29%) | |||
| Oct 18, 2022 | 24.57 | 24.57 | 24.57 | 24.57 | 755 | +0.13(+0.54%) |
| Oct 17, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 1,345 | +0.73(+3.10%) |
| Oct 13, 2022 | 23.70 | 0 | +0.34(+1.47%) | |||
| Oct 12, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 2,000 | +0.07(+0.29%) |
| Oct 11, 2022 | 23.40 | 23.40 | 23.29 | 23.29 | 26,129 | -0.51(-2.14%) |
| Oct 07, 2022 | 23.80 | 0 | -0.52(-2.15%) | |||
| Oct 06, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 36,951 | -0.11(-0.44%) |
| Oct 05, 2022 | 24.49 | 24.49 | 24.43 | 24.43 | 9,886 | +0.42(+1.75%) |
| Oct 03, 2022 | 24.01 | 0 | +0.82(+3.54%) | |||
| Sep 26, 2022 | 23.19 | 0 | -0.26(-1.11%) | |||
| Sep 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 491 | -1.63(-6.51%) |
| Sep 20, 2022 | 25.08 | 5,118 | -0.52(-2.02%) | |||
| Sep 19, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 5,895 | +0.19(+0.74%) |
| Sep 16, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 37,558 | -0.19(-0.73%) |
| Sep 15, 2022 | 25.95 | 25.95 | 25.60 | 25.60 | 37,223 | -0.72(-2.72%) |
| Sep 09, 2022 | 26.32 | 54,770 | +0.79(+3.08%) | |||
| Sep 07, 2022 | 25.53 | 0 | +0.23(+0.91%) | |||
| Sep 06, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 3,749 | -0.33(-1.30%) |
| Sep 02, 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 14,550 | -0.40(-1.55%) |
| Aug 30, 2022 | 26.04 | 0 | -0.77(-2.85%) | |||
| Aug 25, 2022 | 26.80 | 0 | +0.07(+0.24%) | |||
| Aug 24, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 1,727 | +0.05(+0.21%) |
| Aug 23, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 109 | -0.71(-2.60%) |
| Aug 19, 2022 | 27.39 | 0 | -0.77(-2.75%) | |||
| Aug 11, 2022 | 28.17 | 0 | +0.11(+0.37%) | |||
| Aug 04, 2022 | 28.06 | 0 | +0.18(+0.65%) | |||
| Aug 03, 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 35,046 | -0.02(-0.09%) |
| Aug 02, 2022 | 28.01 | 28.01 | 27.89 | 27.90 | 39,897 | -0.37(-1.29%) |
| Aug 01, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 2,200 | +0.84(+3.05%) |
| Jul 28, 2022 | 27.43 | 0 | +0.31(+1.16%) | |||
| Jul 26, 2022 | 27.12 | 0 | +0.19(+0.71%) | |||
| Jul 21, 2022 | 26.93 | 0 | -0.14(-0.53%) | |||
| Jul 20, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 33,460 | +0.58(+2.19%) |
| Jul 07, 2022 | 26.49 | 0 | +0.09(+0.33%) | |||
| Jul 01, 2022 | 26.41 | 0 | -0.71(-2.62%) | |||
| Jun 29, 2022 | 27.12 | 0 | +0.29(+1.07%) | |||
| Jun 13, 2022 | 26.83 | 0 | -2.67(-9.05%) | |||
| Jun 07, 2022 | 29.50 | 0 | +0.18(+0.61%) | |||
| Jun 01, 2022 | 29.32 | 750 | -0.31(-1.04%) | |||
| May 27, 2022 | 29.63 | 0 | +0.93(+3.24%) | |||
| May 24, 2022 | 28.70 | 0 | +0.97(+3.51%) | |||
| May 13, 2022 | 27.73 | 0 | +0.05(+0.20%) | |||
| May 09, 2022 | 27.67 | 2,443 | -1.07(-3.73%) | |||
| May 06, 2022 | 28.74 | 28.74 | 28.51 | 28.74 | 10,440 | -0.41(-1.39%) |
| May 05, 2022 | 29.16 | 29.16 | 29.15 | 29.15 | 1,719 | -0.19(-0.65%) |
| May 04, 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 7,143 | +0.09(+0.31%) |
| May 03, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 8,902 | +0.10(+0.34%) |
| Apr 28, 2022 | 29.15 | 0 | -0.18(-0.61%) | |||
| Apr 27, 2022 | 29.12 | 29.33 | 29.12 | 29.33 | 8,447 | +0.31(+1.07%) |
| Apr 26, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 4,716 | -0.91(-3.04%) |
| Apr 25, 2022 | 29.93 | 30.06 | 29.93 | 29.93 | 2,173 | -0.67(-2.17%) |
| Apr 22, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 11,271 | -0.09(-0.31%) |
| Apr 19, 2022 | 30.69 | 0 | -0.18(-0.60%) | |||
| Apr 07, 2022 | 30.87 | 0 | -0.48(-1.53%) | |||
| Apr 05, 2022 | 31.36 | 3,214 | -0.22(-0.70%) | |||
| Apr 04, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 1,647 | -0.02(-0.08%) |
| Apr 01, 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 2,588 | +0.21(+0.67%) |
| Mar 31, 2022 | 31.63 | 31.63 | 31.39 | 31.39 | 10,551 | -0.47(-1.47%) |
| Mar 30, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 2,789 | -0.00(-0.01%) |
| Mar 29, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 1,481 | +0.86(+2.76%) |
| Mar 25, 2022 | 31.01 | 0 | -0.11(-0.35%) | |||
| Mar 24, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 3,231 | -0.20(-0.64%) |
| Mar 22, 2022 | 31.32 | 3,211 | +0.32(+1.02%) | |||
| Mar 21, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 866 | +0.65(+2.14%) |
| Mar 16, 2022 | 30.35 | 1,616 | +1.04(+3.55%) | |||
| Mar 10, 2022 | 29.31 | 1,117 | +1.36(+4.87%) | |||
| Mar 08, 2022 | 27.95 | 203,000 | -0.29(-1.03%) | |||
| Mar 07, 2022 | 28.44 | 28.44 | 28.24 | 28.24 | 25,387 | -0.41(-1.43%) |
| Mar 04, 2022 | 28.85 | 28.90 | 28.65 | 28.65 | 7,297 | -1.51(-4.99%) |
| Mar 03, 2022 | 30.34 | 30.34 | 30.16 | 30.16 | 1,964 | -0.79(-2.57%) |
| Mar 02, 2022 | 30.66 | 30.95 | 30.66 | 30.95 | 2,742 | +0.29(+0.94%) |
| Mar 01, 2022 | 30.95 | 30.95 | 30.66 | 30.66 | 26,317 | -0.74(-2.36%) |
| Feb 28, 2022 | 31.45 | 31.60 | 31.40 | 31.40 | 2,862 | +1.02(+3.36%) |
| Feb 24, 2022 | 30.38 | 0 | -1.45(-4.54%) | |||
| Feb 23, 2022 | 32.01 | 32.01 | 31.83 | 31.83 | 816 | -0.07(-0.23%) |
| Feb 18, 2022 | 31.90 | 997 | -0.68(-2.08%) | |||
| Feb 17, 2022 | 32.58 | 32.58 | 32.58 | 32.58 | 614 | -0.09(-0.27%) |
| Feb 15, 2022 | 32.66 | 25 | -0.24(-0.72%) | |||
| Feb 11, 2022 | 32.90 | 4,218 | -0.79(-2.35%) | |||
| Feb 10, 2022 | 33.57 | 33.69 | 33.57 | 33.69 | 2,232 | +0.04(+0.12%) |
| Feb 09, 2022 | 33.59 | 33.65 | 33.59 | 33.65 | 1,276 | +0.76(+2.31%) |
| Feb 08, 2022 | 32.89 | 32.89 | 32.85 | 32.89 | 204,022 | -0.09(-0.29%) |
| Feb 07, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 7,119 | +0.22(+0.66%) |
| Feb 04, 2022 | 32.80 | 32.80 | 32.77 | 32.77 | 1,687 | -0.23(-0.69%) |
| Feb 03, 2022 | 33.00 | 33.00 | 33.00 | 2,746 | -0.70(-2.08%) | |
| Feb 02, 2022 | 33.38 | 33.70 | 33.38 | 33.70 | 1,728 | +0.65(+1.96%) |
| Feb 01, 2022 | 33.15 | 33.15 | 33.01 | 33.05 | 14,533 | +0.25(+0.77%) |
| Jan 31, 2022 | 32.59 | 32.80 | 32.59 | 32.80 | 2,881 | +0.68(+2.12%) |
| Jan 28, 2022 | 32.06 | 32.12 | 32.06 | 32.12 | 37,944 | -0.28(-0.86%) |
| Jan 27, 2022 | 32.60 | 32.60 | 32.40 | 32.40 | 8,181 | -0.35(-1.07%) |
| Jan 26, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | +0.77(+2.39%) |
| Jan 25, 2022 | 31.82 | 31.98 | 31.78 | 31.98 | 6,745 | -1.18(-3.55%) |
| Jan 21, 2022 | 33.16 | 0 | -0.57(-1.69%) | |||
| Jan 20, 2022 | 33.73 | 33.73 | 33.73 | 33.73 | 467 | +0.07(+0.21%) |
| Jan 18, 2022 | 33.66 | 888 | -0.31(-0.90%) | |||
| Jan 14, 2022 | 33.97 | 0 | -0.31(-0.89%) | |||
| Jan 13, 2022 | 34.34 | 34.34 | 34.27 | 34.27 | 58,468 | +0.53(+1.56%) |
| Jan 11, 2022 | 33.75 | 0 | +0.26(+0.76%) | |||
| Jan 10, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 23,825 | -0.84(-2.44%) |
| Jan 07, 2022 | 34.20 | 34.33 | 34.20 | 34.33 | 2,973 | +0.45(+1.34%) |
| Jan 06, 2022 | 33.98 | 33.98 | 33.88 | 33.88 | 21,990 | -0.61(-1.76%) |
| Jan 05, 2022 | 34.47 | 34.48 | 34.47 | 34.48 | 3,988 | +0.13(+0.39%) |
| Jan 03, 2022 | 34.35 | 34.35 | 34.35 | 0 | +0.17(+0.50%) | |
| Dec 30, 2021 | 34.18 | 34.18 | 34.18 | 882 | +0.09(+0.28%) | |
| Dec 29, 2021 | 34.10 | 34.10 | 34.09 | 34.09 | 18,408 | +0.19(+0.55%) |
| Dec 28, 2021 | 33.85 | 33.90 | 33.85 | 33.90 | 29,250 | +0.05(+0.15%) |
| Dec 23, 2021 | 33.85 | 33.85 | 33.85 | 0 | +0.78(+2.37%) | |
| Dec 22, 2021 | 33.07 | 33.07 | 33.07 | 33.07 | 3,024 | -0.10(-0.31%) |
| Dec 21, 2021 | 32.87 | 33.17 | 32.87 | 33.17 | 21,293 | +0.70(+2.14%) |
| Dec 20, 2021 | 32.51 | 32.51 | 32.47 | 32.47 | 38,855 | -0.13(-0.41%) |
| Dec 15, 2021 | 32.61 | 32.61 | 32.61 | 302 | +0.05(+0.16%) | |
| Dec 14, 2021 | 32.56 | 32.56 | 32.56 | 32.56 | 8,037 | -0.33(-1.00%) |
| Dec 13, 2021 | 32.96 | 32.96 | 32.88 | 32.88 | 77,916 | -0.17(-0.52%) |
| Dec 09, 2021 | 33.06 | 33.06 | 33.06 | 605 | -0.20(-0.62%) | |
| Dec 08, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 93,466 | +0.82(+2.51%) |
| Dec 06, 2021 | 32.45 | 32.45 | 32.45 | 0 | +0.42(+1.31%) | |
| Dec 03, 2021 | 32.03 | 32.03 | 32.03 | 32.03 | 312 | -0.82(-2.51%) |
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.
