iShares MSCI Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2024 |
USD |
29.97 |
30.03 |
29.9 |
29.99 |
29.99 |
+0.065 (+0.22%)
|
634 |
| 19 Mar 2024 |
USD |
29.81 |
29.925 |
29.77 |
29.925 |
29.925 |
-0.115 (-0.38%)
|
585 |
| 18 Mar 2024 |
USD |
30.01 |
30.11 |
30.01 |
30.04 |
30.04 |
+0.065 (+0.22%)
|
524 |
| 15 Mar 2024 |
USD |
30.01 |
30.12 |
29.94 |
29.975 |
29.975 |
-0.175 (-0.58%)
|
1,400 |
| 14 Mar 2024 |
USD |
30.15 |
30.15 |
30.15 |
30.15 |
30.15 |
-0.165 (-0.54%)
|
3,706 |
| 13 Mar 2024 |
USD |
30.28 |
30.35 |
30.28 |
30.315 |
30.315 |
+0.035 (+0.12%)
|
555 |
| 12 Mar 2024 |
USD |
30.27 |
30.28 |
30.23 |
30.28 |
30.28 |
+0.295 (+0.98%)
|
1,841 |
| 11 Mar 2024 |
USD |
29.89 |
30.65 |
29.7973 |
29.985 |
29.985 |
+0.29 (+0.98%)
|
3,667 |
| 8 Mar 2024 |
USD |
29.78 |
29.86 |
29.61 |
29.695 |
29.695 |
+0.095 (+0.32%)
|
1,292 |
| 7 Mar 2024 |
USD |
29.67 |
29.75 |
29.6 |
29.6 |
29.6 |
-0.21 (-0.70%)
|
26,491 |
| 6 Mar 2024 |
USD |
29.83 |
29.83 |
29.7 |
29.81 |
29.81 |
+0.51 (+1.74%)
|
1,607 |
| 5 Mar 2024 |
USD |
29.61 |
29.61 |
29.29 |
29.3 |
29.3 |
-0.67 (-2.24%)
|
174,037 |
| 4 Mar 2024 |
USD |
30.34 |
30.34 |
29.93 |
29.97 |
29.97 |
-0.29 (-0.96%)
|
2,154 |
| 1 Mar 2024 |
USD |
30.15 |
30.32 |
30.15 |
30.26 |
30.26 |
+0.41 (+1.37%)
|
1,364 |
| 29 Feb 2024 |
USD |
30.13 |
30.13 |
29.85 |
29.85 |
29.85 |
-0.14 (-0.47%)
|
1,264 |
| 28 Feb 2024 |
USD |
30.06 |
30.14 |
29.97 |
29.99 |
29.99 |
-0.34 (-1.12%)
|
7,670 |
| 27 Feb 2024 |
USD |
30.37 |
30.38 |
30.33 |
30.33 |
30.33 |
+0.28 (+0.93%)
|
3,577 |
| 26 Feb 2024 |
USD |
30.11 |
30.11 |
30.046 |
30.05 |
30.05 |
-0.165 (-0.55%)
|
4,342 |
| 23 Feb 2024 |
USD |
30.29 |
30.29 |
30.2 |
30.215 |
30.215 |
+0.065 (+0.22%)
|
570 |
| 22 Feb 2024 |
USD |
30.32 |
30.32 |
30.15 |
30.15 |
30.15 |
+0.255 (+0.85%)
|
1,299 |
| 21 Feb 2024 |
USD |
29.97 |
29.97 |
29.81 |
29.895 |
29.895 |
+0.305 (+1.03%)
|
5,607 |
| 20 Feb 2024 |
USD |
29.69 |
29.96 |
29.59 |
29.59 |
29.59 |
-0.26 (-0.87%)
|
4,810 |
| 19 Feb 2024 |
USD |
29.93 |
29.98 |
29.76 |
29.85 |
29.85 |
-0.15 (-0.50%)
|
6,355 |
| 16 Feb 2024 |
USD |
29.87 |
30.01 |
29.87 |
30 |
30 |
+0.455 (+1.54%)
|
3,581 |
| 15 Feb 2024 |
USD |
29.5 |
29.67 |
29.49 |
29.545 |
29.545 |
+0.285 (+0.97%)
|
5,755 |
| 14 Feb 2024 |
USD |
29.2 |
29.26 |
29.2 |
29.26 |
29.26 |
+0.32 (+1.11%)
|
25 |
| 13 Feb 2024 |
USD |
29.03 |
29.03 |
28.93 |
28.94 |
28.94 |
-0.615 (-2.08%)
|
413 |
| 12 Feb 2024 |
USD |
29.55 |
29.555 |
29.48 |
29.555 |
29.555 |
+0.37 (+1.27%)
|
288 |
| 9 Feb 2024 |
USD |
29.19 |
29.21 |
29.11 |
29.185 |
29.185 |
+0.03 (+0.10%)
|
196 |
| 8 Feb 2024 |
USD |
29.14 |
29.2 |
29.14 |
29.155 |
29.155 |
-0.03 (-0.10%)
|
70 |
