iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Feb 2024 |
USD |
39.52 |
39.5838 |
39.515 |
39.5838 |
39.5838 |
-0.072 (-0.18%)
|
4,546 |
| 16 Feb 2024 |
USD |
39.63 |
39.7096 |
39.53 |
39.6562 |
39.6562 |
+0.359 (+0.91%)
|
4,254 |
| 15 Feb 2024 |
USD |
39.1825 |
39.415 |
39.1825 |
39.2975 |
39.2975 |
+0.133 (+0.34%)
|
52,517 |
| 14 Feb 2024 |
USD |
38.8975 |
39.175 |
38.89 |
39.165 |
39.165 |
+0.42 (+1.08%)
|
40,620 |
| 13 Feb 2024 |
USD |
39.5075 |
39.5125 |
38.74 |
38.745 |
38.745 |
-0.88 (-2.22%)
|
80,486 |
| 12 Feb 2024 |
USD |
39.11 |
39.625 |
39.08 |
39.625 |
39.625 |
+0.662 (+1.70%)
|
18,650 |
| 9 Feb 2024 |
USD |
38.97 |
39.0749 |
38.82 |
38.9625 |
38.9625 |
+0.03 (+0.08%)
|
24,302 |
| 8 Feb 2024 |
USD |
39.11 |
39.14 |
38.8695 |
38.9325 |
38.9325 |
-0.128 (-0.33%)
|
57,064 |
| 7 Feb 2024 |
USD |
39.0725 |
39.24 |
38.99 |
39.06 |
39.06 |
-0.062 (-0.16%)
|
35,212 |
| 6 Feb 2024 |
USD |
38.9375 |
39.1225 |
38.7725 |
39.1225 |
39.1225 |
+0.984 (+2.58%)
|
6,259 |
| 5 Feb 2024 |
USD |
38.31 |
38.315 |
38.085 |
38.1388 |
38.1388 |
+0.049 (+0.13%)
|
4,426 |
| 2 Feb 2024 |
USD |
38.495 |
38.5884 |
38.09 |
38.09 |
38.09 |
-0.07 (-0.18%)
|
37,403 |
| 1 Feb 2024 |
USD |
38.0175 |
38.2925 |
37.99 |
38.16 |
38.16 |
-0.01 (-0.03%)
|
16,058 |
| 31 Jan 2024 |
USD |
37.905 |
38.2625 |
37.8825 |
38.17 |
38.17 |
+0.1 (+0.26%)
|
23,325 |
| 30 Jan 2024 |
USD |
38.235 |
38.235 |
37.69 |
38.07 |
38.07 |
-0.275 (-0.72%)
|
31,822 |
| 29 Jan 2024 |
USD |
38.5925 |
38.625 |
38.2825 |
38.345 |
38.345 |
-0.133 (-0.34%)
|
39,883 |
| 26 Jan 2024 |
USD |
38.1575 |
38.5125 |
38.075 |
38.4775 |
38.4775 |
+0.095 (+0.25%)
|
8,778 |
| 25 Jan 2024 |
USD |
38.365 |
38.525 |
37.9175 |
38.3825 |
38.3825 |
-0.107 (-0.28%)
|
8,521 |
| 24 Jan 2024 |
USD |
38.225 |
38.5825 |
38.115 |
38.49 |
38.49 |
+0.74 (+1.96%)
|
4,660 |
| 23 Jan 2024 |
USD |
37.74 |
37.94 |
37.53 |
37.75 |
37.75 |
+0.182 (+0.49%)
|
44,192 |
| 22 Jan 2024 |
USD |
37.55 |
37.6819 |
37.4625 |
37.5675 |
37.5675 |
-0.037 (-0.10%)
|
56,676 |
| 19 Jan 2024 |
USD |
37.6725 |
37.805 |
37.5 |
37.605 |
37.605 |
+0.085 (+0.23%)
|
89,593 |
| 18 Jan 2024 |
USD |
37.4175 |
37.6441 |
37.3875 |
37.52 |
37.52 |
+0.458 (+1.23%)
|
145,842 |
| 17 Jan 2024 |
USD |
37.1875 |
37.27 |
36.86 |
37.0625 |
37.0625 |
-0.932 (-2.45%)
|
52,549 |
| 16 Jan 2024 |
USD |
38.055 |
38.145 |
37.8075 |
37.995 |
37.995 |
-0.522 (-1.36%)
|
110,854 |
| 15 Jan 2024 |
USD |
38.5625 |
38.68 |
38.44 |
38.5175 |
38.5175 |
-0.271 (-0.70%)
|
39,960 |
| 12 Jan 2024 |
USD |
38.5425 |
38.92 |
38.495 |
38.7888 |
38.7888 |
+0.491 (+1.28%)
|
17,070 |
| 11 Jan 2024 |
USD |
38.66 |
38.705 |
38.1925 |
38.2975 |
38.2975 |
-0.019 (-0.05%)
|
20,495 |
| 10 Jan 2024 |
USD |
38.345 |
38.495 |
38.315 |
38.3163 |
38.3163 |
-0.164 (-0.43%)
|
22,222 |
| 9 Jan 2024 |
USD |
38.5925 |
38.6975 |
38.37 |
38.48 |
38.48 |
-0.406 (-1.04%)
|
50,711 |
