iShares MSCI France UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
7 Jun 2024 |
GBX |
4,970.5 |
5,003 |
4,955 |
4,970.5 |
4,970.5 |
-35 (-0.70%)
|
23,630 |
6 Jun 2024 |
GBX |
4,985.5 |
5,009 |
4,985.5 |
5,005.5 |
5,005.5 |
+22.5 (+0.45%)
|
3,307 |
5 Jun 2024 |
GBX |
4,967.86 |
4,986 |
4,967.86 |
4,983 |
4,983 |
+42.25 (+0.86%)
|
128 |
4 Jun 2024 |
GBX |
4,956 |
4,959.32 |
4,937.9 |
4,940.75 |
4,940.75 |
-35.5 (-0.71%)
|
81,285 |
3 Jun 2024 |
GBX |
5,033 |
5,033 |
4,956.202 |
4,976.25 |
4,976.25 |
+10.75 (+0.22%)
|
6,475 |
31 May 2024 |
GBX |
4,955 |
4,976.78 |
4,949.94 |
4,965.5 |
4,965.5 |
+9.25 (+0.19%)
|
142 |
30 May 2024 |
GBX |
4,933 |
4,956.25 |
4,925 |
4,956.25 |
4,956.25 |
+31 (+0.63%)
|
308 |
29 May 2024 |
GBX |
4,963.5 |
4,996.815 |
4,923.5 |
4,925.25 |
4,925.25 |
-71 (-1.42%)
|
612 |
28 May 2024 |
GBX |
5,039 |
5,039 |
4,982 |
4,996.25 |
4,996.25 |
-16.75 (-0.33%)
|
355 |
24 May 2024 |
GBX |
5,005 |
5,014 |
4,980.5 |
5,013 |
5,013 |
-0.5 (-0.01%)
|
1,522 |
23 May 2024 |
GBX |
5,026 |
5,026.137 |
5,010 |
5,013.5 |
5,013.5 |
+4 (+0.08%)
|
528 |
22 May 2024 |
GBX |
5,017 |
5,049 |
4,997.18 |
5,009.5 |
5,009.5 |
-37.5 (-0.74%)
|
1,079 |
21 May 2024 |
GBX |
5,070 |
5,089 |
5,035.88 |
5,047 |
5,047 |
-30 (-0.59%)
|
1,159 |
20 May 2024 |
GBX |
5,086 |
5,093 |
5,065 |
5,077 |
5,077 |
+19.5 (+0.39%)
|
87 |
17 May 2024 |
GBX |
5,080 |
5,094 |
5,050 |
5,057.5 |
5,057.5 |
-27 (-0.53%)
|
275 |
16 May 2024 |
GBX |
5,090 |
5,099.36 |
5,082 |
5,084.5 |
5,084.5 |
-30.5 (-0.60%)
|
61 |
15 May 2024 |
GBX |
5,100 |
5,138 |
5,089 |
5,115 |
5,115 |
-2.5 (-0.05%)
|
1,309 |
14 May 2024 |
GBX |
5,095 |
5,117.5 |
5,093 |
5,117.5 |
5,117.5 |
+14 (+0.27%)
|
91 |
13 May 2024 |
GBX |
5,118 |
5,120 |
5,097 |
5,103.5 |
5,103.5 |
-8 (-0.16%)
|
19,610 |
10 May 2024 |
GBX |
5,105 |
5,134 |
5,105 |
5,111.5 |
5,111.5 |
+17.5 (+0.34%)
|
133 |
9 May 2024 |
GBX |
5,048 |
5,101 |
5,044.96 |
5,094 |
5,094 |
+33 (+0.65%)
|
97 |
8 May 2024 |
GBX |
5,073 |
5,081 |
5,050 |
5,061 |
5,061 |
+49.5 (+0.99%)
|
117 |
7 May 2024 |
GBX |
4,982.5 |
5,011.5 |
4,964.5 |
5,011.5 |
5,011.5 |
+84 (+1.70%)
|
19,077 |
3 May 2024 |
GBX |
4,924 |
4,927.5 |
4,916.26 |
4,927.5 |
4,927.5 |
+35.75 (+0.73%)
|
287 |
2 May 2024 |
GBX |
4,909.5 |
4,915.5 |
4,880.5 |
4,891.75 |
4,891.75 |
+22.25 (+0.46%)
|
116 |
1 May 2024 |
GBX |
4,896.5 |
4,896.5 |
4,857.98 |
4,869.5 |
4,869.5 |
-21.75 (-0.44%)
|
127 |
30 Apr 2024 |
GBX |
4,940.5 |
4,941.5 |
4,891.25 |
4,891.25 |
4,891.25 |
-35.25 (-0.72%)
|
81 |
29 Apr 2024 |
GBX |
4,956 |
4,973.5 |
4,923 |
4,926.5 |
4,926.5 |
-35.25 (-0.71%)
|
231 |
26 Apr 2024 |
GBX |
4,962 |
4,962 |
4,923.94 |
4,961.75 |
4,961.75 |
+53.25 (+1.08%)
|
323 |
25 Apr 2024 |
GBX |
4,954 |
4,954 |
4,882.393 |
4,908.5 |
4,908.5 |
-54.25 (-1.09%)
|
1,959 |