Ishares II PLC - Ishares Core Msci Europe Ucits ETF (0A3G.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
At close: 04:05PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | 333 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | 4,966 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1,002.12 | 1,002.12 | 1,002.12 | 1,002.12 | 1,002.12 | 4,800 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 32,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 265 |
| 22 Mar 2024 | 1,005.90 | 1,005.90 | 1,005.90 | 1,005.90 | 1,005.90 | 1,053 |
| 21 Mar 2024 | 1,004.48 | 1,004.48 | 1,004.48 | 1,004.48 | 1,004.48 | 36,390 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 992.45 | 992.45 | 992.45 | 992.45 | 992.45 | 39,891 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 992.81 | 992.81 | 992.81 | 992.81 | 992.81 | 649 |
| 13 Mar 2024 | 991.66 | 993.07 | 991.66 | 993.07 | 993.07 | 8,946 |
| 12 Mar 2024 | 988.39 | 988.39 | 988.39 | 988.39 | 988.39 | 408 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 984.62 | 984.62 | 984.62 | 984.62 | 984.62 | 735 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,264 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 968.02 | 968.02 | 968.02 | 968.02 | 968.02 | 8,312 |
| 28 Feb 2024 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | 57,805 |
| 27 Feb 2024 | 966.32 | 966.32 | 966.32 | 966.32 | 966.32 | 7,155 |
| 26 Feb 2024 | 966.08 | 966.08 | 966.08 | 966.08 | 966.08 | 705 |
| 23 Feb 2024 | 966.92 | 969.43 | 965.44 | 969.43 | 969.43 | 56,262 |
| 22 Feb 2024 | 965.52 | 965.52 | 964.11 | 964.11 | 964.11 | 30,589 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 955.21 | 955.21 | 955.21 | 955.21 | 955.21 | 2,094 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 954.60 | 954.60 | 954.60 | 954.60 | 954.60 | 4,233 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 934.75 | 934.75 | 934.75 | 934.75 | 934.75 | 3,376 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 939.93 | 939.93 | 939.93 | 939.93 | 939.93 | 518 |
| 08 Feb 2024 | 940.36 | 940.36 | 940.36 | 940.36 | 940.36 | 100 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 940.27 | 940.27 | 940.27 | 940.27 | 940.27 | 1,950 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 933.36 | 933.36 | 933.21 | 933.21 | 933.21 | 10,795 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 922.09 | 922.09 | 922.09 | 922.09 | 922.09 | 3,262 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 913.59 | 913.59 | 913.59 | 913.59 | 913.59 | 3,822 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 907.83 | 907.83 | 907.83 | 907.83 | 907.83 | 7,163 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 913.16 | 913.16 | 913.16 | 913.16 | 913.16 | 11,075 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 918.10 | 918.10 | 918.10 | 918.10 | 918.10 | 649 |
| 11 Jan 2024 | 911.53 | 911.53 | 911.53 | 911.53 | 911.53 | 630 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 916.62 | 919.42 | 916.62 | 919.42 | 919.42 | 39,986 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 918.16 | 918.16 | 918.16 | 918.16 | 918.16 | 2,966 |
| 29 Dec 2023 | 917.81 | 917.81 | 917.81 | 917.81 | 917.81 | 929 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 915.59 | 915.59 | 915.59 | 915.59 | 915.59 | 2,844 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 912.85 | 912.85 | 912.85 | 912.85 | 912.85 | 9,146 |
| 19 Dec 2023 | 914.25 | 914.25 | 914.25 | 914.25 | 914.25 | 4,573 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 911.60 | 911.60 | 911.60 | 911.60 | 911.60 | 5,035 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 905.11 | 905.11 | 905.11 | 905.11 | 905.11 | 2,286 |
| 08 Dec 2023 | 905.94 | 905.94 | 905.94 | 905.94 | 905.94 | 42,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.