Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 43,181 | +0.32(+0.95%) |
| Apr 25, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 2,563 | -0.22(-0.64%) |
| Apr 24, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 463 | +0.38(+1.13%) |
| Apr 22, 2024 | 33.60 | 0 | +0.38(+1.16%) | |||
| Apr 16, 2024 | 33.22 | 9,579 | -0.39(-1.16%) | |||
| Apr 15, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 2,267 | +0.00(+0.00%) |
| Apr 12, 2024 | 33.71 | 33.71 | 33.61 | 33.61 | 3,736 | -0.20(-0.59%) |
| Apr 11, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 1,395 | -0.12(-0.34%) |
| Apr 10, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 2,191 | -0.36(-1.04%) |
| Apr 09, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 301 | -0.17(-0.49%) |
| Apr 08, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 3,260 | -0.27(-0.78%) |
| Apr 04, 2024 | 34.72 | 11,767 | +0.31(+0.91%) | |||
| Apr 03, 2024 | 34.31 | 34.40 | 34.30 | 34.40 | 12,384 | +0.26(+0.75%) |
| Apr 02, 2024 | 34.20 | 34.20 | 34.15 | 34.15 | 4,939 | -0.41(-1.17%) |
| Mar 28, 2024 | 34.55 | 0 | +0.17(+0.49%) | |||
| Mar 22, 2024 | 34.38 | 0 | +0.22(+0.65%) | |||
| Mar 19, 2024 | 34.16 | 1,034 | -0.08(-0.22%) | |||
| Mar 15, 2024 | 34.24 | 0 | -0.14(-0.41%) | |||
| Mar 14, 2024 | 34.49 | 34.49 | 34.38 | 34.38 | 15,121 | -0.23(-0.65%) |
| Mar 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 1,396 | +0.34(+0.98%) |
| Mar 11, 2024 | 34.27 | 0 | +0.77(+2.29%) | |||
| Mar 05, 2024 | 33.50 | 0 | +0.20(+0.61%) | |||
| Mar 01, 2024 | 33.30 | 0 | -0.11(-0.33%) | |||
| Feb 29, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 3,789 | +0.42(+1.28%) |
| Feb 21, 2024 | 32.99 | 0 | +0.77(+2.40%) | |||
| Feb 13, 2024 | 32.21 | 0 | -0.34(-1.04%) | |||
| Feb 06, 2024 | 32.55 | 0 | -0.04(-0.11%) | |||
| Feb 05, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 3,101 | +0.14(+0.44%) |
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.
