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 |
| 8 Jan 2024 |
EUR |
65.91 |
65.93 |
65.53 |
65.93 |
65.93 |
-0.195 (-0.29%)
|
6,461 |
| 5 Jan 2024 |
EUR |
65.82 |
66.27 |
65.59 |
66.125 |
66.125 |
+0.08 (+0.12%)
|
3,068 |
| 4 Jan 2024 |
EUR |
66.29 |
66.34 |
65.83 |
66.045 |
66.045 |
-0.035 (-0.05%)
|
303 |
| 3 Jan 2024 |
EUR |
66.64 |
66.71 |
66.08 |
66.08 |
66.08 |
-0.715 (-1.07%)
|
30,979 |
| 2 Jan 2024 |
EUR |
67.61 |
67.61 |
66.78 |
66.795 |
66.795 |
-0.555 (-0.82%)
|
19,525 |
| 29 Dec 2023 |
EUR |
67.38 |
67.45 |
67.3 |
67.35 |
67.35 |
-0.175 (-0.26%)
|
4,320 |
| 28 Dec 2023 |
EUR |
67.65 |
67.71 |
67.5 |
67.525 |
67.525 |
-0.085 (-0.13%)
|
4,997 |
| 27 Dec 2023 |
EUR |
67.49 |
67.73 |
67.49 |
67.61 |
67.61 |
+0.2 (+0.30%)
|
48,982 |
| 22 Dec 2023 |
EUR |
67.25 |
67.42 |
67.23 |
67.41 |
67.41 |
-0.03 (-0.04%)
|
59,918 |
| 21 Dec 2023 |
EUR |
67.3 |
67.55 |
67.22 |
67.44 |
67.44 |
+0.185 (+0.28%)
|
11,103 |
| 20 Dec 2023 |
EUR |
67.17 |
67.39 |
67.17 |
67.255 |
67.255 |
-0.09 (-0.13%)
|
17,962 |
| 19 Dec 2023 |
EUR |
67.15 |
67.35 |
67.15 |
67.345 |
67.345 |
+0.345 (+0.51%)
|
15,673 |
| 18 Dec 2023 |
EUR |
67.14 |
67.62 |
66.96 |
67 |
67 |
-0.175 (-0.26%)
|
15,249 |
| 15 Dec 2023 |
EUR |
67.15 |
67.29 |
67 |
67.175 |
67.175 |
-0.005 (-0.01%)
|
3,592 |
| 14 Dec 2023 |
EUR |
66.4 |
67.18 |
66.4 |
67.18 |
67.18 |
+1.21 (+1.83%)
|
174,157 |
| 13 Dec 2023 |
EUR |
65.96 |
65.98 |
65.71 |
65.97 |
65.97 |
+0.44 (+0.67%)
|
5,239 |
| 12 Dec 2023 |
EUR |
65.67 |
65.8726 |
65.45 |
65.53 |
65.53 |
0.0 (0.0%)
|
2,028 |
| 11 Dec 2023 |
EUR |
65.79 |
65.79 |
65.53 |
65.53 |
65.53 |
0.0 (0.0%)
|
4,464 |
| 8 Dec 2023 |
EUR |
65.97 |
66.01 |
65.5 |
65.53 |
65.53 |
-0.525 (-0.79%)
|
1,624 |
| 7 Dec 2023 |
EUR |
65.77 |
66.09 |
65.77 |
66.055 |
66.055 |
+0.11 (+0.17%)
|
8,346 |
| 6 Dec 2023 |
EUR |
65.75 |
65.97 |
65.66 |
65.945 |
65.945 |
+0.28 (+0.43%)
|
3,716 |
| 5 Dec 2023 |
EUR |
65.26 |
65.7 |
65.24 |
65.665 |
65.665 |
+0.52 (+0.80%)
|
2,356 |
| 4 Dec 2023 |
EUR |
65.37 |
65.58 |
65.05 |
65.145 |
65.145 |
-0.175 (-0.27%)
|
2,310 |
| 1 Dec 2023 |
EUR |
64.77 |
65.33 |
64.73 |
65.32 |
65.32 |
+0.605 (+0.93%)
|
2,691 |
| 30 Nov 2023 |
EUR |
64.97 |
65.24 |
64.715 |
64.715 |
64.715 |
-0.29 (-0.45%)
|
3,509 |
| 29 Nov 2023 |
EUR |
64.96 |
65.16 |
64.8 |
65.005 |
65.005 |
+0.605 (+0.94%)
|
8,468 |
| 28 Nov 2023 |
EUR |
64.29 |
64.42 |
64.23 |
64.4 |
64.4 |
+0.185 (+0.29%)
|
5,987 |
| 27 Nov 2023 |
EUR |
64.13 |
64.22 |
64.01 |
64.215 |
64.215 |
+0.05 (+0.08%)
|
11,943 |
| 24 Nov 2023 |
EUR |
64.07 |
64.165 |
63.95 |
64.165 |
64.165 |
-0.01 (-0.02%)
|
125 |
| 23 Nov 2023 |
EUR |
64.25 |
64.27 |
64.12 |
64.175 |
64.175 |
+0.18 (+0.28%)
|
19,586 |
