Ishr Msci Eur A Historical Data - SMEA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Eur A (SMEA)
Ishr Msci Eur A (SMEA) Historical

Ishr Msci Eur A (SMEA)

6,655.00

63.50

(0.96%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	6655	63.5	0.96	6600	6659.5	6587	8018
1721925000	6591.5	-22.5	-0.34	6578	6631.5	6515.5	19889
1721838600	6614	-46	-0.69	6612	6641	6601	12362
1721752200	6660	-9	-0.13	6683	6711	6645	9916
1721665800	6669	62	0.94	6637	6694.5	6630.5	28564
1721406600	6607	-30	-0.45	6618	6632.5	6596	10937
1721320200	6637	-20.5	-0.31	6687	6703.5	6637	8355
1721233800	6657.5	-27.5	-0.41	6658	6669	6613.5	31373
1721147400	6685	-20	-0.30	6691	6692.5	6661.5	17463
1721061000	6705	-70	-1.03	6756	6773.5	6704.5	41567
1720801800	6775	53	0.79	6746	6779.5	6728	11319
1720715400	6722	23	0.34	6720	6819.5	6697	11169
1720629000	6699	45	0.68	6663	6700.5	6659.5	57041
1720542600	6654	-57	-0.85	6683	6716	6650	28445
1720456200	6711	-13	-0.19	6716	6763	6704	20235
1720197000	6724	-25	-0.37	6769	6851.5	6700.5	2911
1720110600	6749	47	0.70	6720	6757	6716.5	19414
1720024200	6702	42	0.63	6693	6722	6680.5	32521
1719937800	6660	-41	-0.61	6689	6689	6625	47774
1719851400	6701	31	0.46	6763	6765	6696.5	17747
1719592200	6670	-7	-0.10	6690	6705	6660.5	35917
1719505800	6677	-30	-0.45	6707	6714.5	6675	13132
1719419400	6707	-23	-0.34	6754	6768.5	6673	11977
1719333000	6730	-20	-0.30	6735	6736	6704	12696
1719246600	6750	44	0.66	6715	6769.5	6697.5	28027
1718987400	6706	-46.5	-0.69	6745	6753	6671.5	52534
1718901000	6752.5	69.5	1.04	6697	6752.5	6685	22025
1718814600	6683	-18	-0.27	6689	6695	6668	27657
1718728200	6701	50	0.75	6694	6705	6661	6219
1718641800	6651	18	0.27	6649	6689.5	6618.5	41773
1718382600	6633	-64	-0.96	6700	6701	6597	31058
1718296200	6697	-92	-1.36	6790	6790	6691	22832
1718209800	6789	76	1.13	6735	6911.5	6727.5	19821
1718123400	6713	-60.5	-0.89	6786	6815	6685	51607
1718037000	6773.5	-67.5	-0.99	6744	6789.5	6742.5	29167
1717777800	6841	-27	-0.39	6856	6911	6663	6453
1717691400	6868	42	0.62	6870	6891.5	6846	51749
1717605000	6826	68	1.01	6803	6845.5	6791	12284
1717518600	6758	-32	-0.47	6773	6801.5	6736	20768
1717432200	6790	20.5	0.30	6834	6837	6778.5	26226
1717173000	6769.5	29.5	0.44	6757	6791	6747.5	3403
1717086600	6740	43	0.64	6688	6746	6683.5	8044
1717000200	6697	-71	-1.05	6740	6749.5	6690.5	22322
1716913800	6768	-24	-0.35	6832	6832	6749	20601
1716568200	6792	-10	-0.15	6784	6795.5	6746	20187
1716481800	6802	9	0.13	6814	6845	6789	36262
1716395400	6793	-39	-0.57	6800	6805.5	6777.5	306333
1716309000	6832	-26.5	-0.39	6846	6849.5	6806	13374
1716222600	6858.5	19.5	0.29	6863	6866	6848	25088
1715963400	6839	-26	-0.38	6838	6865	6829.5	44388
1715877000	6865	-22	-0.32	6893	6899.5	6854.5	174117
1715790600	6887	27	0.39	6863	6888	6854.5	14832
1715704200	6860	20	0.29	6842	6863	6835	3591
1715617800	6840	-15	-0.22	6853	6861.5	6835	3848
1715358600	6855	48	0.71	6806	6859.5	6806	17758
1715272200	6807	35.5	0.52	6764	6810.5	6705	21867
1715185800	6771.5	34.5	0.51	6749	6785.5	6749	12525
1715099400	6737	123	1.86	6672	6739	6672	162514
1714753800	6614	50	0.76	6581	6634	6517	18763
1714667400	6564	24	0.37	6567	6591	6553.5	8200
1714581000	6540	-23	-0.35	6546	6563.5	6529.5	5620
1714494600	6563	-45	-0.68	6626	6626.5	6561.5	10579
1714408200	6608	-22	-0.33	6657	6658.5	6608	3475

Ishr Msci Eur A

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions