Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
35.26
-0.19
(-0.52%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 31.11 | 0 | +0.98(+3.25%) | |||
| Mar 27, 2023 | 30.13 | 0 | +0.53(+1.78%) | |||
| Mar 24, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 3,280 | -0.78(-2.57%) |
| Mar 23, 2023 | 30.27 | 30.38 | 30.27 | 30.38 | 17,281 | +0.20(+0.66%) |
| Mar 22, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 48,158 | +0.20(+0.65%) |
| Mar 21, 2023 | 30.08 | 30.12 | 29.98 | 29.98 | 41,662 | +0.97(+3.34%) |
| Mar 17, 2023 | 29.01 | 0 | -0.42(-1.43%) | |||
| Mar 13, 2023 | 29.44 | 0 | -0.63(-2.11%) | |||
| Mar 10, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 214 | -0.17(-0.57%) |
| Mar 08, 2023 | 30.24 | 0 | -0.10(-0.35%) | |||
| Mar 01, 2023 | 30.34 | 0 | -0.12(-0.38%) | |||
| Feb 28, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 6,562 | -0.11(-0.36%) |
| Feb 27, 2023 | 30.49 | 30.57 | 30.49 | 30.57 | 31,793 | +0.55(+1.83%) |
| Feb 24, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 12,798 | -0.59(-1.94%) |
| Feb 23, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 29,256 | +0.03(+0.11%) |
| Feb 22, 2023 | 30.57 | 30.58 | 30.57 | 30.58 | 11,797 | -0.09(-0.29%) |
| Feb 16, 2023 | 30.67 | 1,634 | -0.30(-0.95%) | |||
| Feb 14, 2023 | 30.97 | 0 | +0.17(+0.55%) | |||
| Feb 13, 2023 | 30.83 | 30.83 | 30.79 | 30.79 | 56,781 | +0.36(+1.18%) |
| Feb 10, 2023 | 30.50 | 30.50 | 30.44 | 30.44 | 11,636 | -0.56(-1.80%) |
| Feb 09, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 4,641 | +0.57(+1.87%) |
| Feb 07, 2023 | 30.43 | 0 | -0.09(-0.29%) | |||
| Feb 06, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 35,104 | -0.49(-1.59%) |
| Feb 03, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 8,171 | +0.22(+0.71%) |
| Jan 31, 2023 | 30.79 | 0 | +0.18(+0.58%) | |||
| Jan 25, 2023 | 30.61 | 0 | -0.28(-0.91%) | |||
| Jan 24, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 1,318 | +0.53(+1.75%) |
| Jan 19, 2023 | 30.36 | 0 | -0.31(-1.02%) | |||
| Jan 17, 2023 | 30.67 | 0 | +0.89(+3.00%) | |||
| Jan 10, 2023 | 29.78 | 10 | -0.17(-0.57%) | |||
| Jan 09, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 1,000 | +1.05(+3.63%) |
| Jan 04, 2023 | 28.90 | 0 | +0.48(+1.69%) |
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.
