iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2024 |
USD |
42.2425 |
42.285 |
42.0425 |
42.075 |
42.075 |
-0.36 (-0.85%)
|
10,523 |
| 24 Jun 2024 |
USD |
42.135 |
42.495 |
42.09 |
42.435 |
42.435 |
+0.168 (+0.40%)
|
49,523 |
| 21 Jun 2024 |
USD |
42.4875 |
42.495 |
42.2675 |
42.2675 |
42.2675 |
-0.21 (-0.49%)
|
109,478 |
| 20 Jun 2024 |
USD |
42.7475 |
42.7925 |
42.4775 |
42.4775 |
42.4775 |
-0.275 (-0.64%)
|
33,195 |
| 19 Jun 2024 |
USD |
42.76 |
42.825 |
42.6775 |
42.7525 |
42.7525 |
+0.343 (+0.81%)
|
41,692 |
| 18 Jun 2024 |
USD |
42.045 |
42.41 |
42.0375 |
42.41 |
42.41 |
+0.552 (+1.32%)
|
48,723 |
| 17 Jun 2024 |
USD |
41.7975 |
41.8925 |
41.77 |
41.8575 |
41.8575 |
+0.138 (+0.33%)
|
138,249 |
| 14 Jun 2024 |
USD |
41.6875 |
41.7525 |
41.5025 |
41.72 |
41.72 |
+0.188 (+0.45%)
|
830,910 |
| 13 Jun 2024 |
USD |
41.735 |
41.8725 |
41.5325 |
41.5325 |
41.5325 |
-0.573 (-1.36%)
|
8,271 |
| 12 Jun 2024 |
USD |
41.7175 |
42.115 |
41.6375 |
42.105 |
42.105 |
+0.693 (+1.67%)
|
25,343 |
| 11 Jun 2024 |
USD |
41.6775 |
41.6775 |
41.3481 |
41.4125 |
41.4125 |
-0.357 (-0.86%)
|
69,884 |
| 10 Jun 2024 |
USD |
41.5525 |
41.77 |
41.4775 |
41.77 |
41.77 |
+0.102 (+0.25%)
|
30,905 |
| 7 Jun 2024 |
USD |
41.96 |
41.9875 |
41.6375 |
41.6675 |
41.6675 |
-0.3 (-0.71%)
|
1,996 |
| 6 Jun 2024 |
USD |
41.8775 |
41.9675 |
41.7875 |
41.9675 |
41.9675 |
+0.287 (+0.69%)
|
32,676 |
| 5 Jun 2024 |
USD |
41.3175 |
41.68 |
41.2275 |
41.68 |
41.68 |
+0.79 (+1.93%)
|
52,063 |
| 4 Jun 2024 |
USD |
40.88 |
41.3175 |
40.7975 |
40.89 |
40.89 |
-0.693 (-1.67%)
|
46,969 |
| 3 Jun 2024 |
USD |
41.7575 |
41.855 |
41.5675 |
41.5825 |
41.5825 |
+0.66 (+1.61%)
|
73,882 |
| 31 May 2024 |
USD |
41.115 |
41.2875 |
40.885 |
40.9225 |
40.9225 |
-0.696 (-1.67%)
|
180,951 |
| 30 May 2024 |
USD |
41.34 |
41.6188 |
40.9325 |
41.6188 |
41.6188 |
-0.036 (-0.09%)
|
61,610 |
| 29 May 2024 |
USD |
41.97 |
42.0125 |
41.65 |
41.655 |
41.655 |
-0.767 (-1.81%)
|
19,361 |
| 28 May 2024 |
USD |
42.5625 |
42.605 |
42.1175 |
42.4225 |
42.4225 |
+0.03 (+0.07%)
|
12,923 |
| 24 May 2024 |
USD |
42.235 |
42.47 |
42.0825 |
42.3925 |
42.3925 |
-0.125 (-0.29%)
|
44,328 |
| 23 May 2024 |
USD |
42.7225 |
42.865 |
41.48 |
42.5175 |
42.5175 |
-0.203 (-0.47%)
|
13,307 |
| 22 May 2024 |
USD |
42.795 |
42.8825 |
42.5844 |
42.72 |
42.72 |
-0.018 (-0.04%)
|
10,439 |
| 21 May 2024 |
USD |
42.71 |
42.8375 |
42.655 |
42.7375 |
42.7375 |
-0.34 (-0.79%)
|
15,539 |
| 20 May 2024 |
USD |
43.1 |
43.1275 |
42.9275 |
43.0775 |
43.0775 |
-0.117 (-0.27%)
|
33,566 |
| 17 May 2024 |
USD |
42.9575 |
43.2425 |
42.885 |
43.195 |
43.195 |
+0.177 (+0.41%)
|
5,008 |
| 16 May 2024 |
USD |
42.8375 |
43.095 |
42.745 |
43.0175 |
43.0175 |
+0.158 (+0.37%)
|
23,434 |
| 15 May 2024 |
USD |
42.46 |
42.86 |
42.455 |
42.86 |
42.86 |
+0.46 (+1.08%)
|
32,646 |
| 14 May 2024 |
USD |
42.265 |
42.4175 |
41.4625 |
42.4 |
42.4 |
+0.16 (+0.38%)
|
12,954 |
