iShares MSCI Europe Ex-Uk UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 2,836.38 2,849.00 2,836.38 2,849.00 28,411
Jun 24, 2019 2,835.00 2,866.27 2,835.00 2,854.75 102,077
Jun 21, 2019 2,852.00 2,865.50 2,849.06 2,854.00 24,011
Jun 20, 2019 2,864.50 2,864.50 2,847.50 2,847.50 16,003
Jun 19, 2019 2,847.50 2,847.50 2,830.50 2,833.50 62,671
Jun 18, 2019 2,802.00 2,852.00 2,802.00 2,847.00 1,230,670
Jun 17, 2019 2,792.50 2,804.50 2,788.50 2,802.00 11,737
Jun 14, 2019 2,797.50 2,797.50 2,779.00 2,787.75 40,647
Jun 13, 2019 2,792.00 2,808.00 2,789.50 2,794.50 18,753
Jun 12, 2019 2,832.00 2,851.00 2,832.00 2,848.75 6,235
Jun 11, 2019 2,852.00 2,870.50 2,852.00 2,857.75 41,392
Jun 10, 2019 2,844.50 2,852.00 2,837.50 2,851.00 17,313
Jun 7, 2019 2,810.50 2,832.50 2,807.39 2,830.50 4,921
Jun 6, 2019 2,799.50 2,815.50 2,793.00 2,798.00 56,695
Jun 5, 2019 2,793.50 2,807.50 2,786.50 2,792.75 17,620
Jun 4, 2019 2,773.50 2,789.00 2,771.00 2,788.50 171,570
Jun 3, 2019 2,728.00 2,770.50 2,719.00 2,770.25 106,354
May 31, 2019 2,741.50 2,746.00 2,732.50 2,744.00 54,706
May 30, 2019 2,761.00 2,769.00 2,756.00 2,767.50 128,303
May 29, 2019 2,753.00 2,766.88 2,739.50 2,747.50 19,007
May 28, 2019 2,799.00 2,802.62 2,784.50 2,786.25 17,670
May 27, 2019 2,791.50 0.00 0.00 2,793.00 0
May 24, 2019 2,791.50 2,802.00 2,789.56 2,793.00 2,872
May 23, 2019 2,791.32 2,791.32 2,767.00 2,769.00 7,036
May 22, 2019 2,796.50 2,814.20 2,795.50 2,809.25 15,493
May 21, 2019 2,774.00 2,797.27 2,774.00 2,782.75 49,271
May 20, 2019 2,798.50 2,798.50 2,765.00 2,773.00 57,877
May 17, 2019 2,803.50 2,804.00 2,785.50 2,804.00 18,867
May 16, 2019 2,752.00 2,797.11 2,752.00 2,799.00 18,739
May 15, 2019 2,745.00 2,747.00 2,711.00 2,747.50 129,593
May 14, 2019 2,724.00 2,724.00 2,706.00 2,723.50 33,188
May 13, 2019 2,730.50 2,730.50 2,676.50 2,690.00 66,040
May 10, 2019 2,727.50 2,732.00 2,709.00 2,715.75 161,337
May 9, 2019 2,741.00 2,741.00 2,700.00 2,699.50 66,144
May 8, 2019 2,737.00 2,748.42 2,721.70 2,745.75 40,900
May 7, 2019 2,758.00 2,758.00 2,719.14 2,722.50 69,274
May 6, 2019 2,779.50 0.00 0.00 2,761.50 8,283
May 3, 2019 2,779.50 2,790.00 2,761.00 2,761.50 155,020
May 2, 2019 2,794.00 2,794.00 2,782.00 2,777.75 116,894
May 1, 2019 2,829.50 2,829.50 2,795.50 2,807.25 189,412
Apr 30, 2019 2,810.50 2,810.50 2,791.00 2,797.25 40,776
Apr 29, 2019 2,818.50 2,818.50 2,793.02 2,808.50 58,873
Apr 26, 2019 2,793.50 2,803.50 2,790.00 2,802.50 199,886
Apr 25, 2019 2,790.50 2,804.50 2,787.50 2,792.50 32,114
Apr 24, 2019 2,813.50 2,815.20 2,799.38 2,799.75 93,924
Apr 23, 2019 2,808.43 2,809.00 2,784.50 2,807.25 41,598
Apr 22, 2019 2,804.00 0.00 0.00 2,794.75 0
Apr 19, 2019 2,804.00 2,804.00 2,780.10 2,794.75 165,579
Apr 18, 2019 2,804.00 2,804.00 2,780.10 2,794.75 165,579
Apr 17, 2019 2,795.00 2,798.00 2,787.50 2,793.50 827,187
Showing 1 to 50 of 261