iShares J.P. Morgan Emerging M Recent Share Price (LSE:EMBE)

LSE:EMBE - iShares J.P. Morgan Emerging M iShares J.P. Morgan Emerging M
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2019	EUR	95.52	95.595	95.34	95.595	95.595	+0.23 (+0.24%)	35,183
23 Aug 2019	EUR	95.2	95.58	95.12	95.365	95.365	-0.05 (-0.05%)	27,229
22 Aug 2019	EUR	95.44	95.5	95.25	95.415	95.415	+0.105 (+0.11%)	25,774
21 Aug 2019	EUR	95.18	95.35	95.04	95.31	95.31	+0.255 (+0.27%)	141,459
20 Aug 2019	EUR	95.18	95.23	95	95.055	95.055	-0.005 (-0.01%)	34,139
19 Aug 2019	EUR	95.26	95.33	95.02	95.06	95.06	-0.225 (-0.24%)	23,132
16 Aug 2019	EUR	95	95.39	94.92	95.285	95.285	+0.16 (+0.17%)	7,829
15 Aug 2019	EUR	95.12	95.2288	95	95.125	95.125	+0.105 (+0.11%)	45,990
14 Aug 2019	EUR	95.32	95.41	94.92	95.02	95.02	-0.205 (-0.22%)	2,818
13 Aug 2019	EUR	95.47	95.52	94.79	95.225	95.225	-0.24 (-0.25%)	18,386
12 Aug 2019	EUR	96.5	96.5	95.02	95.465	95.465	-0.935 (-0.97%)	17,899
9 Aug 2019	EUR	96.36	96.49	96.31	96.4	96.4	+0.335 (+0.35%)	3,530
8 Aug 2019	EUR	95.92	96.07	95.89	96.065	96.065	+0.26 (+0.27%)	2,687
7 Aug 2019	EUR	95.44	95.91	95.38	95.805	95.805	+0.605 (+0.64%)	32,224
6 Aug 2019	EUR	94.76	95.4	94.73	95.2	95.2	+0.335 (+0.35%)	7,057
5 Aug 2019	EUR	95.5	95.5	94.76	94.865	94.865	-0.665 (-0.70%)	69,512
2 Aug 2019	EUR	95.7	95.84	95.44	95.53	95.53	-0.18 (-0.19%)	79,711
1 Aug 2019	EUR	95.28	95.79	95.13	95.71	95.71	+0.055 (+0.06%)	4,347
31 Jul 2019	EUR	95.6	95.71	95.5	95.655	95.655	+0.165 (+0.17%)	4,461
30 Jul 2019	EUR	95.79	95.83	95.46	95.49	95.49	-0.115 (-0.12%)	1,612
29 Jul 2019	EUR	95.79	95.87	95.52	95.605	95.605	-0.16 (-0.17%)	99,739
26 Jul 2019	EUR	95.83	96	95.68	95.765	95.765	-0.1 (-0.10%)	5,923
25 Jul 2019	EUR	96.02	96.21	95.78	95.865	95.865	+0.045 (+0.05%)	18,505
24 Jul 2019	EUR	95.8	95.91	95.68	95.82	95.82	+0.14 (+0.15%)	4,460
23 Jul 2019	EUR	95.4	95.76	95.39	95.68	95.68	+0.145 (+0.15%)	1,736
22 Jul 2019	EUR	95.37	95.55	95.24	95.535	95.535	+0.27 (+0.28%)	2,238
19 Jul 2019	EUR	95.15	95.3783	95.15	95.265	95.265	+0.23 (+0.24%)	48,186
18 Jul 2019	EUR	95.33	95.33	95.035	95.035	95.035	-0.26 (-0.27%)	3,919
17 Jul 2019	EUR	95.2	95.4	95.15	95.295	95.295	+0.07 (+0.07%)	5,935
16 Jul 2019	EUR	95.2	95.41	95.09	95.225	95.225	+0.07 (+0.07%)	40,364

Unicorn Response |