Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 28.76 | 28.76 | 28.76 | 0 | +0.14(+0.51%) | |
| Nov 24, 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 27,612 | +0.51(+1.82%) |
| Nov 23, 2020 | 28.34 | 28.34 | 28.10 | 28.10 | 59,511 | -0.22(-0.77%) |
| Nov 20, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 4,900 | +0.09(+0.34%) |
| Nov 19, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 6,287 | -0.24(-0.85%) |
| Nov 18, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.02(+0.05%) |
| Nov 16, 2020 | 28.45 | 28.45 | 28.45 | 0 | +0.37(+1.31%) | |
| Nov 11, 2020 | 28.08 | 28.08 | 28.08 | 0 | +0.13(+0.47%) | |
| Nov 09, 2020 | 27.95 | 27.95 | 27.95 | 0 | +2.32(+9.06%) | |
| Nov 03, 2020 | 25.63 | 25.63 | 25.63 | 0 | +0.98(+3.96%) | |
| Oct 30, 2020 | 24.65 | 24.65 | 24.65 | 0 | +0.01(+0.03%) | |
| Oct 29, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 4,051 | -1.80(-6.80%) |
| Oct 23, 2020 | 26.44 | 26.44 | 26.44 | 0 | +0.33(+1.26%) | |
| Oct 22, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 130 | -0.59(-2.20%) |
| Oct 20, 2020 | 26.70 | 26.70 | 26.70 | 0 | +0.26(+0.98%) | |
| Oct 19, 2020 | 26.44 | 26.44 | 26.44 | 26.44 | 902 | +0.19(+0.72%) |
| Oct 16, 2020 | 26.33 | 26.36 | 26.25 | 26.25 | 1,700 | -0.49(-1.84%) |
| Oct 14, 2020 | 26.74 | 26.74 | 26.74 | 0 | +0.45(+1.73%) | |
| Oct 07, 2020 | 26.29 | 26.29 | 26.29 | 0 | -0.19(-0.72%) | |
| Oct 05, 2020 | 26.48 | 26.48 | 26.48 | 0 | +0.50(+1.91%) | |
| Oct 02, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 3,400 | -0.14(-0.53%) |
| Oct 01, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 54,931 | +0.04(+0.17%) |
| Sep 30, 2020 | 26.13 | 26.13 | 26.08 | 26.08 | 2,200 | +0.11(+0.44%) |
| Sep 28, 2020 | 25.96 | 25.96 | 25.96 | 0 | +0.67(+2.67%) | |
| Sep 25, 2020 | 25.29 | 25.29 | 25.29 | 25.29 | 1,400 | -0.14(-0.57%) |
| Sep 24, 2020 | 25.54 | 25.54 | 25.43 | 25.43 | 2,632 | -0.54(-2.07%) |
| Sep 22, 2020 | 25.97 | 25.97 | 25.97 | 0 | -0.91(-3.38%) | |
| Sep 18, 2020 | 26.88 | 26.88 | 26.88 | 0 | -0.32(-1.18%) | |
| Sep 15, 2020 | 27.20 | 27.20 | 27.20 | 0 | +0.44(+1.63%) | |
| Sep 11, 2020 | 26.76 | 26.76 | 26.76 | 0 | -0.09(-0.32%) | |
| Sep 10, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 15,913 | +0.55(+2.09%) |
| Sep 08, 2020 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 26.30 | 26.30 | 26.30 | 0 | -1.05(-3.84%) |
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.
