iShares MSCI Europe Ex-Uk UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 2,625.64 2,659.92 2,625.64 2,654.75 30,949
Feb 14, 2019 2,644.00 2,646.50 2,628.50 2,633.00 118,787
Feb 13, 2019 2,621.50 2,623.44 2,615.00 2,622.00 13,937
Feb 12, 2019 2,612.50 2,617.00 2,603.92 2,613.25 71,723
Feb 11, 2019 2,585.00 2,594.50 2,581.50 2,592.75 23,518
Feb 8, 2019 2,574.00 2,586.50 2,556.00 2,564.25 563,365
Feb 7, 2019 2,632.50 2,634.00 2,584.25 2,584.75 77,533
Feb 6, 2019 2,627.50 2,636.50 2,627.50 2,634.50 168,916
Feb 5, 2019 2,596.00 2,636.50 2,586.00 2,640.75 36,747
Feb 4, 2019 2,586.00 2,588.00 2,570.00 2,578.75 13,577
Feb 1, 2019 2,583.50 2,593.50 2,574.00 2,589.00 27,346
Jan 31, 2019 2,592.00 2,594.00 2,561.00 2,567.25 103,767
Jan 30, 2019 2,574.50 2,574.50 2,562.00 2,571.25 143,926
Jan 29, 2019 2,541.00 2,557.00 2,540.50 2,553.00 190,165
Jan 28, 2019 2,548.00 2,549.00 2,535.00 2,540.00 135,402
Jan 25, 2019 2,542.00 2,561.92 2,542.00 2,553.00 23,150
Jan 24, 2019 2,537.50 2,556.00 2,534.50 2,546.25 18,724
Jan 23, 2019 2,552.00 2,552.00 2,538.00 2,538.50 81,399
Jan 22, 2019 2,577.50 2,578.50 2,549.58 2,554.00 20,770
Jan 21, 2019 2,598.00 2,598.00 2,575.50 2,576.75 14,628
Jan 18, 2019 2,558.00 2,585.00 2,550.82 2,582.75 44,677
Jan 17, 2019 2,542.50 2,554.00 2,534.50 2,538.25 231,675
Jan 16, 2019 2,547.50 2,555.50 2,541.00 2,553.25 112,844
Jan 15, 2019 2,563.50 2,566.50 2,536.50 2,560.00 63,942
Jan 14, 2019 2,564.00 2,564.00 2,534.00 2,539.50 48,382
Jan 11, 2019 2,606.50 2,608.75 2,564.00 2,566.75 14,192
Jan 10, 2019 2,580.50 2,591.50 2,574.50 2,587.25 64,934
Jan 9, 2019 2,587.50 2,594.50 2,572.50 2,591.50 48,931
Jan 8, 2019 2,532.50 2,574.00 2,532.50 2,564.00 29,270
Jan 7, 2019 2,546.00 2,546.00 2,516.44 2,534.25 23,529
Jan 4, 2019 2,496.98 2,538.00 2,494.50 2,532.50 229,603
Jan 3, 2019 2,491.00 2,508.00 2,483.50 2,486.75 61,718
Jan 2, 2019 2,462.50 2,502.00 2,452.66 2,503.00 24,656
Jan 1, 2019 2,511.19 2,511.19 2,493.50 2,495.50 819
Dec 31, 2018 2,511.19 2,511.19 2,493.50 2,495.50 819
Dec 28, 2018 2,475.50 2,507.00 2,475.50 2,493.25 1,183,642
Dec 27, 2018 2,488.00 2,495.50 2,432.23 2,452.50 21,704
Dec 26, 2018 2,470.82 2,480.00 2,463.00 2,460.50 50,467
Dec 25, 2018 2,470.82 2,480.00 2,463.00 2,460.50 50,467
Dec 24, 2018 2,470.82 2,480.00 2,463.00 2,460.50 50,467
Dec 21, 2018 2,505.31 2,505.31 2,475.50 2,493.75 136,087
Dec 20, 2018 2,522.00 2,525.00 2,501.50 2,507.75 127,436
Dec 19, 2018 2,535.00 2,554.00 2,535.00 2,552.50 26,836
Dec 18, 2018 2,538.00 2,553.78 2,533.86 2,536.50 26,891
Dec 17, 2018 2,575.00 2,575.00 2,548.50 2,556.00 27,180
Dec 14, 2018 2,576.50 2,589.50 2,556.00 2,578.00 79,228
Dec 13, 2018 2,613.50 2,613.50 2,589.50 2,596.00 46,952
Dec 12, 2018 2,588.50 2,607.00 2,588.00 2,603.50 33,432
Dec 11, 2018 2,548.50 2,586.72 2,548.50 2,581.75 23,769
Dec 10, 2018 2,537.00 2,564.00 2,537.00 2,547.00 31,476
Showing 1 to 50 of 260