Ishr Msci Eur A Historical Data - SMEA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ishr Msci Eur A (SMEA)

7,128.00

-19.50

(-0.27%)

Closed February 16 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
1739554200	7128	-19.5	-0.27	7160	7160	7121.5	35739
1739467800	7147.5	61	0.86	7115	7212	7100	146093
1739381400	7086.5	23.5	0.33	7067	7171	7029.5	11526
1739295000	7063	20	0.28	7065	7071	7043.5	8070
1739208600	7043	41	0.59	7010	7049.5	7002	15633
1738949400	7002	-40	-0.57	7046	7132.5	7000.5	30300
1738863000	7042	102	1.47	6983	7057	6971.5	10454
1738776600	6940	35	0.51	6903	6940	6890.5	5489
1738690200	6905	37.5	0.55	6891	6927.5	6761	16043
1738603800	6867.5	-112.5	-1.61	6838	6895.5	6824.5	30827
1738344600	6980	-2	-0.03	6996	7025.5	6979	22568
1738258200	6982	54.5	0.79	6974	6982.5	6932	15617
1738171800	6927.5	26.5	0.38	6905	6950.5	6905	9585
1738085400	6901	-2	-0.03	6909	6934	6889.5	12083
1737999000	6903	-6.5	-0.09	6852	6912.5	6838.5	174145
1737739800	6909.5	-13	-0.19	6963	6975.5	6900	16886
1737653400	6922.5	13.5	0.20	6909	6925.5	6891	10399
1737567000	6909	28.5	0.41	6901	6937	6894.5	38175
1737480600	6880.5	23.5	0.34	6854	6882	6845	14912
1737394200	6857	19.5	0.29	6845	6939	6828	7541
1737135000	6837.5	61	0.90	6834	6857	6819	35295
1737048600	6776.5	68	1.01	6764	6828	6701	13035
1736962200	6708.5	69.5	1.05	6650	6715.5	6644	32927
1736875800	6639	26	0.39	6648	6687.5	6633.5	20379
1736789400	6613	-26	-0.39	6652	6652	6592.5	16409
1736530200	6639	-44.5	-0.67	6680	6697	6634.5	7839
1736443800	6683.5	53.5	0.81	6633	6695.5	6633	7153
1736357400	6630	27	0.41	6606	6645	6588.5	23235
1736271000	6603	13.5	0.20	6532	6616.5	6532	27714
1736184600	6589.5	75	1.15	6566	6591	6512	16757
1735925400	6514.5	-31.5	-0.48	6541	6550.5	6502.5	9774
1735839000	6546	46	0.71	6542	6633	6478.5	46692
1735666200	6500	36.5	0.56	6474	6506	6443	7044
1735579800	6463.5	-28.5	-0.44	6468	6495	6439.5	39178
1735320600	6492	34.5	0.53	6492	6513	6456	52899
1735061400	6457.5	-1.5	-0.02	6437	6486	6437	5710
1734975000	6459	27	0.42	6432	6469	6414	11495
1734715800	6432	-41.5	-0.64	6453	6459	6367	9041
1734629400	6473.5	-85.5	-1.30	6472	6497	6437.5	27889
1734543000	6559	-1.5	-0.02	6553	6580.5	6553	9996
1734456600	6560.5	-31.5	-0.48	6508	6575.5	6508	20918
1734370200	6592	-30.5	-0.46	6610	6634.5	6585.5	26068
1734111000	6622.5	6.5	0.10	6638	6645.5	6613.5	20854
1734024600	6616	15.5	0.23	6612	6633	6587.5	31750
1733938200	6600.5	7.5	0.11	6565	6617	6523	23521
1733851800	6593	-63	-0.95	6632	6647	6592.5	12298
1733765400	6656	-3	-0.05	6680	6684	6647.5	25117
1733506200	6659	12	0.18	6640	6753.5	6640	48200
1733419800	6647	25	0.38	6603	6648.5	6603	36324
1733333400	6622	8.5	0.13	6601	6634.5	6591	19146
1733247000	6613.5	36.5	0.55	6582	6626.5	6582	38253
1733160600	6577	36	0.55	6500	6579	6487.5	15130
1732901400	6541	29	0.45	6504	6543	6496.5	2919
1732815000	6512	17	0.26	6505	6540	6500	6427
1732728600	6495	-25.5	-0.39	6507	6507.5	6471	29100
1732642200	6520.5	-35	-0.53	6564	6564	6508.5	21479
1732555800	6555.5	31.5	0.48	6556	6572.5	6536	20662
1732296600	6524	59.5	0.92	6502	6533.5	6443	38658
1732210200	6464.5	36.5	0.57	6437	6468	6399	17635
1732123800	6428	-27	-0.42	6472	6482.5	6415.5	28074
1732037400	6455	-29.5	-0.45	6495	6510.5	6403	7326
1731951000	6484.5	6.5	0.10	6509	6509	6449	19213

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