Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 280 | -0.18(-0.51%) |
| May 16, 2024 | 35.44 | 35.62 | 35.44 | 35.62 | 4,250 | +0.34(+0.97%) |
| May 09, 2024 | 35.28 | 0 | +1.41(+4.16%) | |||
| May 02, 2024 | 33.87 | 5,160 | +0.11(+0.31%) | |||
| May 01, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 1,615 | -0.21(-0.62%) |
| Apr 30, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 592 | -0.11(-0.31%) |
| Apr 26, 2024 | 34.08 | 0 | +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%) |
| Feb 02, 2024 | 32.58 | 32.65 | 32.44 | 32.44 | 3,958 | -0.25(-0.77%) |
| Jan 30, 2024 | 32.69 | 5,902 | +0.32(+0.99%) | |||
| Jan 24, 2024 | 32.37 | 0 | +0.52(+1.64%) | |||
| Jan 18, 2024 | 31.85 | 0 | -0.64(-1.97%) | |||
| Jan 10, 2024 | 32.49 | 0 | +0.13(+0.42%) | |||
| Jan 09, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 199 | -0.15(-0.47%) |
| Dec 21, 2023 | 32.51 | 0 | -0.04(-0.13%) | |||
| Dec 20, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 2,491 | -0.01(-0.04%) |
| Dec 19, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 5,886 | +0.31(+0.95%) |
| Dec 18, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 2,432 | -0.10(-0.32%) |
| Dec 15, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 3,807 | +0.58(+1.82%) |
| Dec 13, 2023 | 31.78 | 0 | +0.43(+1.38%) |
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.
