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 |
| 27 Dec 2017 |
EUR |
102.58 |
102.6 |
102.16 |
102.37 |
102.37 |
+0.225 (+0.22%)
|
101,394 |
| 22 Dec 2017 |
EUR |
102.6 |
102.6 |
102.01 |
102.145 |
102.145 |
+0.005 (+0.0%)
|
75,320 |
| 21 Dec 2017 |
EUR |
102.2 |
102.2 |
101.92 |
102.14 |
102.14 |
+0.105 (+0.10%)
|
26,237 |
| 20 Dec 2017 |
EUR |
102.2 |
102.3 |
101.98 |
102.035 |
102.035 |
-0.335 (-0.33%)
|
21,261 |
| 19 Dec 2017 |
EUR |
102.49 |
102.5 |
102.24 |
102.37 |
102.37 |
-0.08 (-0.08%)
|
40,557 |
| 18 Dec 2017 |
EUR |
102.28 |
102.49 |
102.27 |
102.45 |
102.45 |
+0.145 (+0.14%)
|
41,205 |
| 15 Dec 2017 |
EUR |
102 |
102.36 |
102 |
102.305 |
102.305 |
+0.175 (+0.17%)
|
20,157 |
| 14 Dec 2017 |
EUR |
102.27 |
102.27 |
102.02 |
102.13 |
102.13 |
-0.15 (-0.15%)
|
82,299 |
| 13 Dec 2017 |
EUR |
102.04 |
102.36 |
102.02 |
102.28 |
102.28 |
+0.19 (+0.19%)
|
25,804 |
| 12 Dec 2017 |
EUR |
102.2 |
102.32 |
102.08 |
102.09 |
102.09 |
-0.25 (-0.24%)
|
5,881 |
| 11 Dec 2017 |
EUR |
102.3 |
102.3992 |
102.2 |
102.34 |
102.34 |
+0.175 (+0.17%)
|
45,922 |
| 8 Dec 2017 |
EUR |
102.04 |
102.22 |
101.94 |
102.165 |
102.165 |
-0.145 (-0.14%)
|
69,942 |
| 7 Dec 2017 |
EUR |
102.25 |
102.35 |
102.17 |
102.31 |
102.31 |
-0.015 (-0.01%)
|
15,247 |
| 6 Dec 2017 |
EUR |
102.34 |
102.45 |
102.21 |
102.325 |
102.325 |
+0.105 (+0.10%)
|
28,765 |
| 5 Dec 2017 |
EUR |
102.26 |
102.28 |
102.11 |
102.22 |
102.22 |
+0.095 (+0.09%)
|
30,226 |
| 4 Dec 2017 |
EUR |
102 |
102.14 |
102 |
102.125 |
102.125 |
+0.055 (+0.05%)
|
8,891 |
| 1 Dec 2017 |
EUR |
101.87 |
102.12 |
101.86 |
102.07 |
102.07 |
+0.11 (+0.11%)
|
9,999 |
| 30 Nov 2017 |
EUR |
102.06 |
102.15 |
101.92 |
101.96 |
101.96 |
+0.04 (+0.04%)
|
18,763 |
| 29 Nov 2017 |
EUR |
102.32 |
102.32 |
101.85 |
101.92 |
101.92 |
-0.3 (-0.29%)
|
12,562 |
| 28 Nov 2017 |
EUR |
102.3 |
102.31 |
102.12 |
102.22 |
102.22 |
+0.05 (+0.05%)
|
6,112 |
| 27 Nov 2017 |
EUR |
102.16 |
102.32 |
102.03 |
102.17 |
102.17 |
+0.085 (+0.08%)
|
13,020 |
| 24 Nov 2017 |
EUR |
102.02 |
102.17 |
101.91 |
102.085 |
102.085 |
+0.045 (+0.04%)
|
16,008 |
| 23 Nov 2017 |
EUR |
101.96 |
102.16 |
101.92 |
102.04 |
102.04 |
+0.23 (+0.23%)
|
55,746 |
| 22 Nov 2017 |
EUR |
101.73 |
102.02 |
101.73 |
101.81 |
101.81 |
+0.035 (+0.03%)
|
28,301 |
| 21 Nov 2017 |
EUR |
101.52 |
101.82 |
101.46 |
101.775 |
101.775 |
+0.15 (+0.15%)
|
25,659 |
| 20 Nov 2017 |
EUR |
101.81 |
101.81 |
101.4 |
101.625 |
101.625 |
+0.085 (+0.08%)
|
6,064 |
| 17 Nov 2017 |
EUR |
101.56 |
101.67 |
101.42 |
101.54 |
101.54 |
+0.055 (+0.05%)
|
9,181 |
| 16 Nov 2017 |
EUR |
100.99 |
101.49 |
100.99 |
101.485 |
101.485 |
+0.335 (+0.33%)
|
29,319 |
| 15 Nov 2017 |
EUR |
101.03 |
101.38 |
101.03 |
101.15 |
101.15 |
+0.025 (+0.02%)
|
33,592 |
| 14 Nov 2017 |
EUR |
101.35 |
101.36 |
100.98 |
101.125 |
101.125 |
-0.12 (-0.12%)
|
30,181 |
