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 |
| 7 Jul 2017 |
EUR |
100.36 |
100.41 |
99.99 |
100.315 |
100.315 |
-0.07 (-0.07%)
|
18,674 |
| 6 Jul 2017 |
EUR |
101.05 |
101.05 |
100.25 |
100.385 |
100.385 |
-0.605 (-0.60%)
|
25,146 |
| 5 Jul 2017 |
EUR |
101.1 |
101.19 |
100.9171 |
100.99 |
100.99 |
-0.18 (-0.18%)
|
530,580 |
| 4 Jul 2017 |
EUR |
101.3 |
101.3 |
101.07 |
101.17 |
101.17 |
-0.04 (-0.04%)
|
20,689 |
| 3 Jul 2017 |
EUR |
101.48 |
101.48 |
101.061 |
101.21 |
101.21 |
-0.21 (-0.21%)
|
23,447 |
| 30 Jun 2017 |
EUR |
101.55 |
101.55 |
101.24 |
101.42 |
101.42 |
-0.09 (-0.09%)
|
11,263 |
| 29 Jun 2017 |
EUR |
102.03 |
102.03 |
101.49 |
101.51 |
101.51 |
-0.42 (-0.41%)
|
26,641 |
| 28 Jun 2017 |
EUR |
101.88 |
101.93 |
101.56 |
101.93 |
101.93 |
-0.135 (-0.13%)
|
23,199 |
| 27 Jun 2017 |
EUR |
102.4 |
102.4 |
101.98 |
102.065 |
102.065 |
-0.175 (-0.17%)
|
62,087 |
| 26 Jun 2017 |
EUR |
102.28 |
102.36 |
102.09 |
102.24 |
102.24 |
+0.22 (+0.22%)
|
60,800 |
| 23 Jun 2017 |
EUR |
101.68 |
102.05 |
101.68 |
102.02 |
102.02 |
+0.27 (+0.27%)
|
25,772 |
| 22 Jun 2017 |
EUR |
101.57 |
101.79 |
101.4 |
101.75 |
101.75 |
+0.02 (+0.02%)
|
184,017 |
| 21 Jun 2017 |
EUR |
101.96 |
101.96 |
101.59 |
101.73 |
101.73 |
-0.2 (-0.20%)
|
27,140 |
| 20 Jun 2017 |
EUR |
102.35 |
115.446 |
101.93 |
101.93 |
101.93 |
-0.55 (-0.54%)
|
13,364 |
| 19 Jun 2017 |
EUR |
102.56 |
102.56 |
102.35 |
102.48 |
102.48 |
+0.115 (+0.11%)
|
311,155 |
| 16 Jun 2017 |
EUR |
102.26 |
102.55 |
102.26 |
102.365 |
102.365 |
-0.025 (-0.02%)
|
27,044 |
| 15 Jun 2017 |
EUR |
102.98 |
102.98 |
102.3672 |
102.39 |
102.39 |
-0.75 (-0.73%)
|
280,213 |
| 14 Jun 2017 |
EUR |
102.58 |
103.28 |
102.58 |
103.14 |
103.14 |
+0.41 (+0.40%)
|
80,608 |
| 13 Jun 2017 |
EUR |
102.64 |
102.73 |
102.57 |
102.73 |
102.73 |
-0.01 (-0.01%)
|
154,804 |
| 12 Jun 2017 |
EUR |
103.69 |
103.69 |
102.61 |
102.74 |
102.74 |
-0.01 (-0.01%)
|
42,962 |
| 9 Jun 2017 |
EUR |
102.78 |
102.81 |
102.64 |
102.75 |
102.75 |
+0.14 (+0.14%)
|
3,988 |
| 8 Jun 2017 |
EUR |
103.03 |
103.03 |
102.52 |
102.61 |
102.61 |
-0.545 (-0.53%)
|
25,800 |
| 7 Jun 2017 |
EUR |
103.07 |
103.24 |
102.95 |
103.155 |
103.155 |
+0.175 (+0.17%)
|
25,785 |
| 6 Jun 2017 |
EUR |
102.95 |
103.03 |
102.72 |
102.98 |
102.98 |
+0.18 (+0.18%)
|
269,597 |
| 5 Jun 2017 |
EUR |
102.95 |
102.95 |
102.75 |
102.8 |
102.8 |
+0.05 (+0.05%)
|
43,984 |
| 2 Jun 2017 |
EUR |
102.63 |
102.7526 |
102.42 |
102.75 |
102.75 |
+0.4 (+0.39%)
|
53,008 |
| 1 Jun 2017 |
EUR |
102.19 |
102.42 |
102.19 |
102.35 |
102.35 |
+0.19 (+0.19%)
|
25,120 |
| 31 May 2017 |
EUR |
102.26 |
102.38 |
102.03 |
102.16 |
102.16 |
-0.19 (-0.19%)
|
158,938 |
| 30 May 2017 |
EUR |
102.49 |
102.49 |
101.92 |
102.35 |
102.35 |
+0.17 (+0.17%)
|
137,470 |
| 26 May 2017 |
EUR |
102.14 |
102.19 |
102.03 |
102.18 |
102.18 |
-0.045 (-0.04%)
|
28,542 |
