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 |
| 20 Mar 2023 |
EUR |
64.68 |
65.29 |
64.53 |
65.01 |
65.01 |
-0.18 (-0.28%)
|
105,175 |
| 17 Mar 2023 |
EUR |
65.17 |
65.43 |
65.01 |
65.19 |
65.19 |
-0.105 (-0.16%)
|
106,432 |
| 16 Mar 2023 |
EUR |
65.18 |
65.55 |
65.18 |
65.295 |
65.295 |
-0.33 (-0.50%)
|
58,670 |
| 15 Mar 2023 |
EUR |
65.33 |
65.74 |
65.33 |
65.625 |
65.625 |
-0.235 (-0.36%)
|
61,070 |
| 14 Mar 2023 |
EUR |
65.75 |
66.08 |
65.51 |
65.86 |
65.86 |
-0.23 (-0.35%)
|
14,379 |
| 13 Mar 2023 |
EUR |
66.13 |
66.27 |
65.82 |
66.09 |
66.09 |
+0.185 (+0.28%)
|
3,406 |
| 10 Mar 2023 |
EUR |
65.69 |
66 |
65.28 |
65.905 |
65.905 |
+0.435 (+0.66%)
|
1,692 |
| 9 Mar 2023 |
EUR |
65.43 |
65.62 |
65.14 |
65.47 |
65.47 |
-0.15 (-0.23%)
|
1,579 |
| 8 Mar 2023 |
EUR |
65.48 |
65.86 |
65.47 |
65.62 |
65.62 |
-0.14 (-0.21%)
|
24,651 |
| 7 Mar 2023 |
EUR |
65.99 |
66.17 |
65.5 |
65.76 |
65.76 |
-0.335 (-0.51%)
|
3,708 |
| 6 Mar 2023 |
EUR |
66.3 |
66.31 |
66.03 |
66.095 |
66.095 |
+0.415 (+0.63%)
|
25,496 |
| 3 Mar 2023 |
EUR |
65.09 |
65.69 |
65.09 |
65.68 |
65.68 |
+0.665 (+1.02%)
|
1,098 |
| 2 Mar 2023 |
EUR |
65.3 |
65.35 |
64.97 |
65.015 |
65.015 |
-0.53 (-0.81%)
|
2,698 |
| 1 Mar 2023 |
EUR |
65.92 |
65.99 |
65.3743 |
65.545 |
65.545 |
-0.305 (-0.46%)
|
41,175 |
| 28 Feb 2023 |
EUR |
65.81 |
66.07 |
65.725 |
65.85 |
65.85 |
-0.105 (-0.16%)
|
31,794 |
| 27 Feb 2023 |
EUR |
66.04 |
66.22 |
65.955 |
65.955 |
65.955 |
+0.17 (+0.26%)
|
2,027 |
| 24 Feb 2023 |
EUR |
66.28 |
66.28 |
65.61 |
65.785 |
65.785 |
-0.06 (-0.09%)
|
9,028 |
| 23 Feb 2023 |
EUR |
65.18 |
65.88 |
65.1311 |
65.845 |
65.845 |
+0.43 (+0.66%)
|
18,060 |
| 22 Feb 2023 |
EUR |
64.97 |
65.5 |
64.9133 |
65.415 |
65.415 |
+0.135 (+0.21%)
|
2,796 |
| 21 Feb 2023 |
EUR |
65.82 |
65.91 |
65.19 |
65.28 |
65.28 |
-0.63 (-0.96%)
|
7,595 |
| 20 Feb 2023 |
EUR |
65.88 |
66.12 |
65.85 |
65.91 |
65.91 |
+0.16 (+0.24%)
|
4,911 |
| 17 Feb 2023 |
EUR |
65.99 |
66 |
65.71 |
65.75 |
65.75 |
-0.56 (-0.84%)
|
3,303 |
| 16 Feb 2023 |
EUR |
66.37 |
66.67 |
66.1 |
66.31 |
66.31 |
-0.37 (-0.55%)
|
5,531 |
| 15 Feb 2023 |
EUR |
66.87 |
67.05 |
66.68 |
66.68 |
66.68 |
-0.04 (-0.06%)
|
3,454 |
| 14 Feb 2023 |
EUR |
67.08 |
67.35 |
66.72 |
66.72 |
66.72 |
-0.115 (-0.17%)
|
15,520 |
| 13 Feb 2023 |
EUR |
66.67 |
66.88 |
66.6 |
66.835 |
66.835 |
+0.26 (+0.39%)
|
1,568 |
| 10 Feb 2023 |
EUR |
67.23 |
67.33 |
66.575 |
66.575 |
66.575 |
-1.035 (-1.53%)
|
2,003 |
| 9 Feb 2023 |
EUR |
67.88 |
68.04 |
67.61 |
67.61 |
67.61 |
0.0 (0.0%)
|
1,507 |
| 8 Feb 2023 |
EUR |
67.78 |
68 |
67.47 |
67.61 |
67.61 |
-0.1 (-0.15%)
|
27,493 |
| 7 Feb 2023 |
EUR |
67.83 |
67.87 |
67.57 |
67.71 |
67.71 |
-0.26 (-0.38%)
|
8,873 |
