Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 32.40 | 0 | +0.10(+0.32%) | |||
| Apr 25, 2023 | 32.30 | 0 | -0.17(-0.53%) | |||
| Apr 24, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 10,613 | +0.20(+0.63%) |
| Apr 18, 2023 | 32.27 | 0 | +0.04(+0.11%) | |||
| Apr 14, 2023 | 32.24 | 0 | -0.15(-0.46%) | |||
| Apr 13, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 933 | +0.52(+1.63%) |
| Apr 12, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 136 | +0.35(+1.12%) |
| Apr 11, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 637 | +0.28(+0.89%) |
| Apr 05, 2023 | 31.24 | 83 | -0.06(-0.21%) | |||
| Apr 04, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 400 | +0.19(+0.62%) |
| 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%) | |||
| Jan 03, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 818 | -0.14(-0.50%) |
| Dec 29, 2022 | 28.56 | 0 | +0.21(+0.75%) | |||
| Dec 27, 2022 | 28.35 | 6,700 | +0.14(+0.51%) | |||
| Dec 22, 2022 | 28.21 | 0 | -0.20(-0.71%) | |||
| Dec 21, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 7,478 | +0.30(+1.06%) |
| Dec 20, 2022 | 27.86 | 28.11 | 27.86 | 28.11 | 10,907 | +0.02(+0.08%) |
| Dec 16, 2022 | 28.09 | 0 | -0.57(-2.00%) | |||
| Dec 15, 2022 | 28.53 | 28.66 | 28.53 | 28.66 | 7,217 | +0.21(+0.74%) |
| Dec 08, 2022 | 28.45 | 0 | -0.35(-1.22%) | |||
| Dec 02, 2022 | 28.80 | 401 | -0.16(-0.54%) | |||
| Dec 01, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 51,171 | +1.21(+4.34%) |
| 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%) |
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.
