iShares J.P. Morgan Emerging M
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Jun 2024 |
EUR |
66.26 |
66.43 |
66 |
66.07 |
66.07 |
-0.26 (-0.39%)
|
1,000 |
27 Jun 2024 |
EUR |
66.28 |
66.41 |
66.15 |
66.33 |
66.33 |
+0.195 (+0.29%)
|
5,161 |
26 Jun 2024 |
EUR |
66.44 |
66.44 |
66.135 |
66.135 |
66.135 |
-0.26 (-0.39%)
|
19,699 |
25 Jun 2024 |
EUR |
66.51 |
66.5175 |
66.375 |
66.395 |
66.395 |
-0.055 (-0.08%)
|
12,713 |
24 Jun 2024 |
EUR |
66.31 |
66.54 |
66.31 |
66.45 |
66.45 |
+0.15 (+0.23%)
|
2,453 |
21 Jun 2024 |
EUR |
66.3 |
66.53 |
66.29 |
66.3 |
66.3 |
-0.05 (-0.08%)
|
10,821 |
20 Jun 2024 |
EUR |
66.46 |
66.57 |
66.26 |
66.35 |
66.35 |
-0.245 (-0.37%)
|
38,161 |
19 Jun 2024 |
EUR |
66.54 |
66.64 |
66.52 |
66.595 |
66.595 |
+0.185 (+0.28%)
|
2,102 |
18 Jun 2024 |
EUR |
66.22 |
66.43 |
66.11 |
66.41 |
66.41 |
+0.33 (+0.50%)
|
2,974 |
17 Jun 2024 |
EUR |
66.24 |
66.57 |
66 |
66.08 |
66.08 |
-0.295 (-0.44%)
|
2,238 |
14 Jun 2024 |
EUR |
66.45 |
66.75 |
66.28 |
66.375 |
66.375 |
-0.085 (-0.13%)
|
5,839 |
13 Jun 2024 |
EUR |
66.35 |
66.6 |
66.3 |
66.46 |
66.46 |
-0.415 (-0.62%)
|
25,539 |
12 Jun 2024 |
EUR |
66.28 |
66.89 |
66.23 |
66.875 |
66.875 |
+0.675 (+1.02%)
|
47,482 |
11 Jun 2024 |
EUR |
66.27 |
66.29 |
66.15 |
66.2 |
66.2 |
+0.09 (+0.14%)
|
977 |
10 Jun 2024 |
EUR |
66.16 |
66.2 |
66.08 |
66.11 |
66.11 |
-0.05 (-0.08%)
|
1,357 |
7 Jun 2024 |
EUR |
66.63 |
66.754 |
65.99 |
66.16 |
66.16 |
-0.505 (-0.76%)
|
3,531 |
6 Jun 2024 |
EUR |
66.87 |
66.87 |
66.6 |
66.665 |
66.665 |
-0.06 (-0.09%)
|
25,681 |
5 Jun 2024 |
EUR |
66.4 |
66.754 |
66.4 |
66.725 |
66.725 |
+0.325 (+0.49%)
|
782 |
4 Jun 2024 |
EUR |
66.55 |
66.57 |
66.284 |
66.4 |
66.4 |
-0.075 (-0.11%)
|
1,113 |
3 Jun 2024 |
EUR |
66.53 |
66.57 |
66.27 |
66.475 |
66.475 |
+0.27 (+0.41%)
|
2,860 |
31 May 2024 |
EUR |
66.15 |
66.28 |
65.85 |
66.205 |
66.205 |
+0.18 (+0.27%)
|
3,313 |
30 May 2024 |
EUR |
65.77 |
66.03 |
65.588 |
66.025 |
66.025 |
+0.435 (+0.66%)
|
2,455 |
29 May 2024 |
EUR |
66 |
66 |
65.52 |
65.59 |
65.59 |
-0.545 (-0.82%)
|
60,319 |
28 May 2024 |
EUR |
66.39 |
66.39 |
66.06 |
66.135 |
66.135 |
-0.07 (-0.11%)
|
2,905 |
24 May 2024 |
EUR |
66.21 |
66.226 |
66 |
66.205 |
66.205 |
+0.135 (+0.20%)
|
171,666 |
23 May 2024 |
EUR |
66.56 |
66.626 |
66.04 |
66.07 |
66.07 |
-0.45 (-0.68%)
|
1,139 |
22 May 2024 |
EUR |
66.7 |
66.7 |
66.39 |
66.52 |
66.52 |
-0.085 (-0.13%)
|
1,146 |
21 May 2024 |
EUR |
66.5 |
66.71 |
66.5 |
66.605 |
66.605 |
+0.03 (+0.05%)
|
10,121 |
20 May 2024 |
EUR |
67.02 |
67.02 |
66.44 |
66.575 |
66.575 |
+0.045 (+0.07%)
|
3,031 |
17 May 2024 |
EUR |
66.67 |
66.8 |
66.53 |
66.53 |
66.53 |
-0.32 (-0.48%)
|
3,506 |