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 |
| 18 Aug 2017 |
EUR |
101.85 |
102.12 |
101.85 |
102.105 |
102.105 |
-0.015 (-0.01%)
|
14,902 |
| 17 Aug 2017 |
EUR |
102.09 |
102.2243 |
101.96 |
102.12 |
102.12 |
+0.06 (+0.06%)
|
10,272 |
| 16 Aug 2017 |
EUR |
102.03 |
102.06 |
101.85 |
102.06 |
102.06 |
+0.225 (+0.22%)
|
8,324 |
| 15 Aug 2017 |
EUR |
102.05 |
102.05 |
101.75 |
101.835 |
101.835 |
-0.145 (-0.14%)
|
84,520 |
| 14 Aug 2017 |
EUR |
101.51 |
101.98 |
101.51 |
101.98 |
101.98 |
+0.465 (+0.46%)
|
7,697 |
| 11 Aug 2017 |
EUR |
101.32 |
101.52 |
101.28 |
101.515 |
101.515 |
-0.09 (-0.09%)
|
29,923 |
| 10 Aug 2017 |
EUR |
101.71 |
101.84 |
101.6 |
101.605 |
101.605 |
-0.475 (-0.47%)
|
6,947 |
| 9 Aug 2017 |
EUR |
102.4 |
102.48 |
102.08 |
102.08 |
102.08 |
-0.42 (-0.41%)
|
8,939 |
| 8 Aug 2017 |
EUR |
102.54 |
102.59 |
102.37 |
102.5 |
102.5 |
+0.095 (+0.09%)
|
15,447 |
| 7 Aug 2017 |
EUR |
102.45 |
102.472 |
102.23 |
102.405 |
102.405 |
+0.12 (+0.12%)
|
6,907 |
| 4 Aug 2017 |
EUR |
102.6 |
102.6 |
102.285 |
102.285 |
102.285 |
-0.17 (-0.17%)
|
30,092 |
| 3 Aug 2017 |
EUR |
102.3 |
102.455 |
102.09 |
102.455 |
102.455 |
+0.325 (+0.32%)
|
12,578 |
| 2 Aug 2017 |
EUR |
102.15 |
102.17 |
101.95 |
102.13 |
102.13 |
+0.04 (+0.04%)
|
602,668 |
| 1 Aug 2017 |
EUR |
101.95 |
102.14 |
101.85 |
102.09 |
102.09 |
+0.205 (+0.20%)
|
4,726 |
| 31 Jul 2017 |
EUR |
101.95 |
101.95 |
101.72 |
101.885 |
101.885 |
+0.085 (+0.08%)
|
7,554 |
| 28 Jul 2017 |
EUR |
101.76 |
101.94 |
101.7 |
101.8 |
101.8 |
-0.28 (-0.27%)
|
192,144 |
| 27 Jul 2017 |
EUR |
102.02 |
102.23 |
101.86 |
102.08 |
102.08 |
+0.33 (+0.32%)
|
52,668 |
| 26 Jul 2017 |
EUR |
101.57 |
101.78 |
101.44 |
101.75 |
101.75 |
+0.28 (+0.28%)
|
4,219 |
| 25 Jul 2017 |
EUR |
101.86 |
101.86 |
101.33 |
101.47 |
101.47 |
-0.34 (-0.33%)
|
61,933 |
| 24 Jul 2017 |
EUR |
102.04 |
102.04 |
101.71 |
101.81 |
101.81 |
-0.17 (-0.17%)
|
42,671 |
| 21 Jul 2017 |
EUR |
101.95 |
102.04 |
101.78 |
101.98 |
101.98 |
+0.1 (+0.10%)
|
11,821 |
| 20 Jul 2017 |
EUR |
101.85 |
102.04 |
101.7 |
101.88 |
101.88 |
+0.19 (+0.19%)
|
11,184 |
| 19 Jul 2017 |
EUR |
101.8 |
101.88 |
101.59 |
101.69 |
101.69 |
+0.05 (+0.05%)
|
6,850 |
| 18 Jul 2017 |
EUR |
101.48 |
101.64 |
101.28 |
101.64 |
101.64 |
+0.29 (+0.29%)
|
12,939 |
| 17 Jul 2017 |
EUR |
101.39 |
101.4671 |
101.22 |
101.35 |
101.35 |
-0.08 (-0.08%)
|
15,182 |
| 14 Jul 2017 |
EUR |
101.2 |
101.52 |
100.96 |
101.43 |
101.43 |
+0.31 (+0.31%)
|
74,525 |
| 13 Jul 2017 |
EUR |
101.04 |
101.31 |
100.9475 |
101.12 |
101.12 |
-0.265 (-0.26%)
|
24,646 |
| 12 Jul 2017 |
EUR |
100.85 |
101.49 |
100.82 |
101.385 |
101.385 |
+0.655 (+0.65%)
|
157,348 |
| 11 Jul 2017 |
EUR |
100.91 |
100.91 |
100.66 |
100.73 |
100.73 |
-0.21 (-0.21%)
|
15,491 |
| 10 Jul 2017 |
EUR |
100.53 |
100.94 |
100.31 |
100.94 |
100.94 |
+0.625 (+0.62%)
|
14,530 |
