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 |
| 11 Oct 2023 |
EUR |
61.84 |
62.37 |
61.84 |
62.255 |
62.255 |
+0.13 (+0.21%)
|
1,952 |
| 10 Oct 2023 |
EUR |
61.72 |
62.125 |
61.69 |
62.125 |
62.125 |
+0.625 (+1.02%)
|
39,434 |
| 9 Oct 2023 |
EUR |
61.45 |
61.51 |
61.29 |
61.5 |
61.5 |
+0.08 (+0.13%)
|
42,459 |
| 6 Oct 2023 |
EUR |
61.21 |
61.42 |
60.74 |
61.42 |
61.42 |
+0.03 (+0.05%)
|
10,172 |
| 5 Oct 2023 |
EUR |
61.35 |
61.64 |
61.33 |
61.39 |
61.39 |
+0.085 (+0.14%)
|
19,109 |
| 4 Oct 2023 |
EUR |
60.92 |
61.48 |
60.92 |
61.305 |
61.305 |
+0.005 (+0.01%)
|
6,120 |
| 3 Oct 2023 |
EUR |
62 |
62.02 |
61.3 |
61.3 |
61.3 |
-0.84 (-1.35%)
|
5,409 |
| 2 Oct 2023 |
EUR |
62.77 |
62.77 |
62.1189 |
62.14 |
62.14 |
-0.615 (-0.98%)
|
77,817 |
| 29 Sep 2023 |
EUR |
62.97 |
63.08 |
62.755 |
62.755 |
62.755 |
+0.395 (+0.63%)
|
3,014 |
| 28 Sep 2023 |
EUR |
62.62 |
62.63 |
62.14 |
62.36 |
62.36 |
-0.425 (-0.68%)
|
25,020 |
| 27 Sep 2023 |
EUR |
63.13 |
63.16 |
62.785 |
62.785 |
62.785 |
-0.28 (-0.44%)
|
1,794 |
| 26 Sep 2023 |
EUR |
63.14 |
63.37 |
62.98 |
63.065 |
63.065 |
-0.2 (-0.32%)
|
9,067 |
| 25 Sep 2023 |
EUR |
63.73 |
63.73 |
63.18 |
63.265 |
63.265 |
-0.505 (-0.79%)
|
2,791 |
| 22 Sep 2023 |
EUR |
63.46 |
63.77 |
63.4 |
63.77 |
63.77 |
+0.365 (+0.58%)
|
7,471 |
| 21 Sep 2023 |
EUR |
63.93 |
63.99 |
63.405 |
63.405 |
63.405 |
-0.905 (-1.41%)
|
3,028 |
| 20 Sep 2023 |
EUR |
63.99 |
64.38 |
63.99 |
64.31 |
64.31 |
+0.315 (+0.49%)
|
3,371 |
| 19 Sep 2023 |
EUR |
64.18 |
64.19 |
63.96 |
63.995 |
63.995 |
-0.13 (-0.20%)
|
8,504 |
| 18 Sep 2023 |
EUR |
64.16 |
64.3 |
64.03 |
64.125 |
64.125 |
-0.06 (-0.09%)
|
779 |
| 15 Sep 2023 |
EUR |
64.4 |
64.4 |
64.18 |
64.185 |
64.185 |
-0.245 (-0.38%)
|
1,137 |
| 14 Sep 2023 |
EUR |
64.83 |
64.83 |
64.33 |
64.43 |
64.43 |
-0.155 (-0.24%)
|
2,837 |
| 13 Sep 2023 |
EUR |
64.5 |
64.69 |
64.37 |
64.585 |
64.585 |
+0.06 (+0.09%)
|
2,031 |
| 12 Sep 2023 |
EUR |
64.54 |
64.66 |
64.5 |
64.525 |
64.525 |
+0.035 (+0.05%)
|
3,560 |
| 11 Sep 2023 |
EUR |
64.73 |
64.75 |
64.49 |
64.49 |
64.49 |
-0.285 (-0.44%)
|
7,891 |
| 8 Sep 2023 |
EUR |
64.81 |
64.96 |
64.63 |
64.775 |
64.775 |
+0.355 (+0.55%)
|
564 |
| 7 Sep 2023 |
EUR |
64.23 |
64.45 |
64.23 |
64.42 |
64.42 |
+0.19 (+0.30%)
|
1,271 |
| 6 Sep 2023 |
EUR |
64.31 |
64.5 |
64.23 |
64.23 |
64.23 |
-0.36 (-0.56%)
|
2,924 |
| 5 Sep 2023 |
EUR |
64.86 |
64.99 |
64.59 |
64.59 |
64.59 |
-0.33 (-0.51%)
|
4,370 |
| 4 Sep 2023 |
EUR |
64.96 |
65.15 |
64.91 |
64.92 |
64.92 |
0.0 (0.0%)
|
1,020 |
| 1 Sep 2023 |
EUR |
65.24 |
65.36 |
64.92 |
64.92 |
64.92 |
-0.285 (-0.44%)
|
2,648 |
| 31 Aug 2023 |
EUR |
65.19 |
65.32 |
65.08 |
65.205 |
65.205 |
-0.005 (-0.01%)
|
846 |
