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 |
6 Feb 2023 |
EUR |
68.69 |
68.78 |
67.966 |
67.97 |
67.97 |
-0.965 (-1.40%)
|
12,123 |
3 Feb 2023 |
EUR |
69.32 |
69.58 |
68.5 |
68.935 |
68.935 |
-0.72 (-1.03%)
|
45,341 |
2 Feb 2023 |
EUR |
69.45 |
69.69 |
69.2 |
69.655 |
69.655 |
+1.205 (+1.76%)
|
14,023 |
1 Feb 2023 |
EUR |
68 |
68.47 |
68 |
68.45 |
68.45 |
+0.495 (+0.73%)
|
14,389 |
31 Jan 2023 |
EUR |
67.94 |
68.22 |
67.68 |
67.955 |
67.955 |
-0.165 (-0.24%)
|
2,503 |
30 Jan 2023 |
EUR |
68.73 |
68.73 |
68.12 |
68.12 |
68.12 |
-0.47 (-0.69%)
|
6,967 |
27 Jan 2023 |
EUR |
68.5 |
68.72 |
68.34 |
68.59 |
68.59 |
+0.06 (+0.09%)
|
61,093 |
26 Jan 2023 |
EUR |
68.64 |
68.93 |
68.48 |
68.53 |
68.53 |
+0.035 (+0.05%)
|
117,871 |
25 Jan 2023 |
EUR |
68.63 |
68.92 |
68.495 |
68.495 |
68.495 |
-0.14 (-0.20%)
|
1,301 |
24 Jan 2023 |
EUR |
68.41 |
68.78 |
68.31 |
68.635 |
68.635 |
+0.095 (+0.14%)
|
10,304 |
23 Jan 2023 |
EUR |
68.56 |
68.78 |
68.4706 |
68.54 |
68.54 |
+0.115 (+0.17%)
|
22,309 |
20 Jan 2023 |
EUR |
68.85 |
68.94 |
68.425 |
68.425 |
68.425 |
-0.225 (-0.33%)
|
5,507 |
19 Jan 2023 |
EUR |
68.85 |
69.14 |
68.52 |
68.65 |
68.65 |
-0.21 (-0.30%)
|
20,607 |
18 Jan 2023 |
EUR |
68.56 |
69.18 |
68.56 |
68.86 |
68.86 |
+0.865 (+1.27%)
|
1,450 |
17 Jan 2023 |
EUR |
67.82 |
67.995 |
67.46 |
67.995 |
67.995 |
+0.28 (+0.41%)
|
5,433 |
16 Jan 2023 |
EUR |
68.13 |
68.18 |
67.58 |
67.715 |
67.715 |
-0.47 (-0.69%)
|
9,671 |
13 Jan 2023 |
EUR |
68.29 |
68.4 |
68.05 |
68.185 |
68.185 |
+0.395 (+0.58%)
|
3,597 |
12 Jan 2023 |
EUR |
67.6 |
67.79 |
67.32 |
67.79 |
67.79 |
-0.025 (-0.04%)
|
2,050 |
11 Jan 2023 |
EUR |
67.26 |
67.95 |
67.26 |
67.815 |
67.815 |
+0.91 (+1.36%)
|
1,017 |
10 Jan 2023 |
EUR |
67.63 |
67.68 |
66.8 |
66.905 |
66.905 |
-0.78 (-1.15%)
|
51,921 |
9 Jan 2023 |
EUR |
67.4 |
67.685 |
67.09 |
67.685 |
67.685 |
+0.345 (+0.51%)
|
2,629 |
6 Jan 2023 |
EUR |
66.5 |
67.37 |
66.32 |
67.34 |
67.34 |
+0.915 (+1.38%)
|
2,040 |
5 Jan 2023 |
EUR |
66.91 |
66.91 |
66.22 |
66.425 |
66.425 |
-0.5 (-0.75%)
|
13,021 |
4 Jan 2023 |
EUR |
66.63 |
66.98 |
66.63 |
66.925 |
66.925 |
+0.405 (+0.61%)
|
24,412 |
3 Jan 2023 |
EUR |
66.63 |
66.84 |
66.27 |
66.52 |
66.52 |
+0.295 (+0.45%)
|
16,649 |
30 Dec 2022 |
EUR |
66.18 |
66.26 |
65.89 |
66.225 |
66.225 |
-0.025 (-0.04%)
|
32,458 |
29 Dec 2022 |
EUR |
66.22 |
66.25 |
66.09 |
66.25 |
66.25 |
+0.18 (+0.27%)
|
23,379 |
28 Dec 2022 |
EUR |
66.46 |
66.55 |
66.07 |
66.07 |
66.07 |
-0.75 (-1.12%)
|
8,073 |
23 Dec 2022 |
EUR |
66.91 |
66.91 |
66.82 |
66.82 |
66.82 |
-0.11 (-0.16%)
|
554 |
22 Dec 2022 |
EUR |
67.18 |
67.22 |
66.91 |
66.93 |
66.93 |
-0.135 (-0.20%)
|
2,629 |