iShares MSCI Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
USD |
29.45 |
29.51 |
29.3 |
29.48 |
29.48 |
-0.07 (-0.24%)
|
80,406 |
| 24 Apr 2024 |
USD |
29.55 |
29.56 |
29.54 |
29.55 |
29.55 |
+0.165 (+0.56%)
|
2 |
| 23 Apr 2024 |
USD |
29.23 |
29.385 |
29.2226 |
29.385 |
29.385 |
+0.685 (+2.39%)
|
244 |
| 22 Apr 2024 |
USD |
28.89 |
28.89 |
28.7 |
28.7 |
28.7 |
+0.14 (+0.49%)
|
13 |
| 19 Apr 2024 |
USD |
28.47 |
28.56 |
28.34 |
28.56 |
28.56 |
-0.26 (-0.90%)
|
4 |
| 18 Apr 2024 |
USD |
28.77 |
28.82 |
28.68 |
28.82 |
28.82 |
+0.175 (+0.61%)
|
506 |
| 17 Apr 2024 |
USD |
28.55 |
28.84 |
28.51 |
28.645 |
28.645 |
-0.045 (-0.16%)
|
1,286 |
| 16 Apr 2024 |
USD |
28.69 |
28.69 |
28.69 |
28.69 |
28.69 |
-0.62 (-2.12%)
|
6 |
| 15 Apr 2024 |
USD |
29.4 |
29.49 |
29.1 |
29.31 |
29.31 |
-0.005 (-0.02%)
|
22,075 |
| 12 Apr 2024 |
USD |
29.92 |
29.92 |
29.315 |
29.315 |
29.315 |
-0.325 (-1.10%)
|
76 |
| 11 Apr 2024 |
USD |
29.82 |
29.82 |
29.64 |
29.64 |
29.64 |
-0.05 (-0.17%)
|
2,855 |
| 10 Apr 2024 |
USD |
30.22 |
30.2487 |
29.63 |
29.69 |
29.69 |
-0.27 (-0.90%)
|
997 |
| 9 Apr 2024 |
USD |
29.94 |
29.96 |
29.94 |
29.96 |
29.96 |
+0.09 (+0.30%)
|
192 |
| 8 Apr 2024 |
USD |
29.69 |
30 |
29.69 |
29.87 |
29.87 |
+0.145 (+0.49%)
|
3,293 |
| 5 Apr 2024 |
USD |
29.83 |
29.83 |
29.67 |
29.725 |
29.725 |
-0.345 (-1.15%)
|
1,038 |
| 4 Apr 2024 |
USD |
29.98 |
30.07 |
29.81 |
30.07 |
30.07 |
+0.185 (+0.62%)
|
201 |
| 3 Apr 2024 |
USD |
29.81 |
29.885 |
29.64 |
29.885 |
29.885 |
+0.135 (+0.45%)
|
96 |
| 2 Apr 2024 |
USD |
29.75 |
30.12 |
29.75 |
29.75 |
29.75 |
-0.285 (-0.95%)
|
2,633 |
| 28 Mar 2024 |
USD |
30.035 |
30.035 |
30.035 |
30.035 |
30.035 |
+0.2 (+0.67%)
|
0 |
| 27 Mar 2024 |
USD |
29.835 |
29.835 |
29.835 |
29.835 |
29.835 |
-0.15 (-0.50%)
|
0 |
| 26 Mar 2024 |
USD |
30.04 |
30.05 |
29.92 |
29.985 |
29.985 |
+0.12 (+0.40%)
|
3,088 |
| 25 Mar 2024 |
USD |
29.8 |
29.89 |
29.8 |
29.865 |
29.865 |
+0.025 (+0.08%)
|
35 |
| 22 Mar 2024 |
USD |
29.73 |
29.84 |
29.73 |
29.84 |
29.84 |
-0.33 (-1.09%)
|
410 |
| 21 Mar 2024 |
USD |
30.2 |
30.2 |
30.08 |
30.17 |
30.17 |
+0.18 (+0.60%)
|
654 |
| 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 |
