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 |
| 25 May 2017 |
EUR |
102.32 |
102.32 |
102.04 |
102.225 |
102.225 |
+0.285 (+0.28%)
|
8,639 |
| 24 May 2017 |
EUR |
101.92 |
102.01 |
101.8 |
101.94 |
101.94 |
+0.14 (+0.14%)
|
22,143 |
| 23 May 2017 |
EUR |
101.78 |
101.91 |
101.66 |
101.8 |
101.8 |
-0.025 (-0.02%)
|
18,532 |
| 22 May 2017 |
EUR |
101.94 |
101.94 |
101.66 |
101.825 |
101.825 |
+0.075 (+0.07%)
|
58,518 |
| 19 May 2017 |
EUR |
101.45 |
101.82 |
101.45 |
101.75 |
101.75 |
+0.355 (+0.35%)
|
42,386 |
| 18 May 2017 |
EUR |
101.5 |
101.74 |
100.94 |
101.395 |
101.395 |
-0.405 (-0.40%)
|
78,719 |
| 17 May 2017 |
EUR |
101.95 |
101.95 |
101.72 |
101.8 |
101.8 |
-0.12 (-0.12%)
|
8,186 |
| 16 May 2017 |
EUR |
101.94 |
101.97 |
101.85 |
101.92 |
101.92 |
+0.19 (+0.19%)
|
34,323 |
| 15 May 2017 |
EUR |
101.88 |
101.99 |
101.65 |
101.73 |
101.73 |
0.0 (0.0%)
|
27,020 |
| 12 May 2017 |
EUR |
101.59 |
101.79 |
101.4 |
101.73 |
101.73 |
+0.245 (+0.24%)
|
8,328 |
| 11 May 2017 |
EUR |
101.25 |
101.53 |
101.23 |
101.485 |
101.485 |
-0.115 (-0.11%)
|
10,504 |
| 10 May 2017 |
EUR |
101.46 |
101.66 |
101.43 |
101.6 |
101.6 |
+0.095 (+0.09%)
|
23,218 |
| 9 May 2017 |
EUR |
101.61 |
101.7 |
101.43 |
101.505 |
101.505 |
-0.165 (-0.16%)
|
363,393 |
| 8 May 2017 |
EUR |
101.83 |
101.87 |
101.6 |
101.67 |
101.67 |
+0.01 (+0.01%)
|
8,696 |
| 5 May 2017 |
EUR |
101.78 |
101.82 |
101.51 |
101.66 |
101.66 |
-0.18 (-0.18%)
|
20,629 |
| 4 May 2017 |
EUR |
102.26 |
102.27 |
101.651 |
101.84 |
101.84 |
-0.43 (-0.42%)
|
30,475 |
| 3 May 2017 |
EUR |
102.01 |
102.35 |
102.01 |
102.27 |
102.27 |
+0.04 (+0.04%)
|
38,973 |
| 2 May 2017 |
EUR |
102.45 |
102.6 |
101.82 |
102.23 |
102.23 |
+0.23 (+0.23%)
|
39,021 |
| 28 Apr 2017 |
EUR |
101.74 |
103.6526 |
101.74 |
102 |
102 |
+0.27 (+0.27%)
|
29,010 |
| 27 Apr 2017 |
EUR |
101.52 |
103.65 |
101.52 |
101.73 |
101.73 |
+0.055 (+0.05%)
|
7,481 |
| 26 Apr 2017 |
EUR |
101.76 |
101.76 |
101.5933 |
101.675 |
101.675 |
+0.01 (+0.01%)
|
7,290 |
| 25 Apr 2017 |
EUR |
101.6 |
101.86 |
101.55 |
101.665 |
101.665 |
-0.1 (-0.10%)
|
14,980 |
| 24 Apr 2017 |
EUR |
102.23 |
102.23 |
101.46 |
101.765 |
101.765 |
+0.315 (+0.31%)
|
43,336 |
| 21 Apr 2017 |
EUR |
101.41 |
101.65 |
101.33 |
101.45 |
101.45 |
0.0 (0.0%)
|
270,254 |
| 20 Apr 2017 |
EUR |
101.57 |
101.57 |
101.36 |
101.45 |
101.45 |
-0.045 (-0.04%)
|
3,184 |
| 19 Apr 2017 |
EUR |
101.74 |
101.74 |
101.48 |
101.495 |
101.495 |
-0.025 (-0.02%)
|
49,829 |
| 18 Apr 2017 |
EUR |
101.53 |
101.56 |
101.33 |
101.52 |
101.52 |
+0.08 (+0.08%)
|
20,103 |
| 13 Apr 2017 |
EUR |
101.2 |
101.49 |
101.2 |
101.44 |
101.44 |
-0.03 (-0.03%)
|
57,000 |
| 12 Apr 2017 |
EUR |
101.59 |
101.6 |
101.35 |
101.47 |
101.47 |
+0.19 (+0.19%)
|
25,561 |
| 11 Apr 2017 |
EUR |
101.51 |
101.51 |
101.24 |
101.28 |
101.28 |
+0.005 (+0.0%)
|
32,438 |
