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 |
| 27 Sep 2024 |
USD |
45.6175 |
46.055 |
45.5775 |
45.775 |
45.775 |
+0.01 (+0.02%)
|
80,963 |
| 26 Sep 2024 |
USD |
45.1 |
46.02 |
45.08 |
45.765 |
45.765 |
+1.305 (+2.94%)
|
93,569 |
| 25 Sep 2024 |
USD |
44.16 |
44.575 |
44.115 |
44.46 |
44.46 |
-0.013 (-0.03%)
|
14,578 |
| 24 Sep 2024 |
USD |
43.8375 |
44.4775 |
43.745 |
44.4725 |
44.4725 |
+1.19 (+2.75%)
|
21,129 |
| 23 Sep 2024 |
USD |
42.9875 |
43.345 |
42.9375 |
43.2825 |
43.2825 |
+0.511 (+1.20%)
|
10,661 |
| 20 Sep 2024 |
USD |
43 |
43.0875 |
42.7712 |
42.7712 |
42.7712 |
-0.091 (-0.21%)
|
87,676 |
| 19 Sep 2024 |
USD |
42.75 |
42.885 |
42.6425 |
42.8625 |
42.8625 |
+0.787 (+1.87%)
|
16,232 |
| 18 Sep 2024 |
USD |
42.1975 |
42.275 |
42.075 |
42.075 |
42.075 |
-0.182 (-0.43%)
|
91,809 |
| 17 Sep 2024 |
USD |
42.2125 |
42.395 |
42.1825 |
42.2575 |
42.2575 |
+0.231 (+0.55%)
|
414,509 |
| 16 Sep 2024 |
USD |
42.085 |
42.1775 |
41.9925 |
42.0263 |
42.0263 |
+0 (+0.0%)
|
20,798 |
| 13 Sep 2024 |
USD |
41.85 |
42.045 |
41.85 |
42.0262 |
42.0262 |
+0.414 (+0.99%)
|
28,659 |
| 12 Sep 2024 |
USD |
41.605 |
41.72 |
41.46 |
41.6125 |
41.6125 |
+0.175 (+0.42%)
|
46,132 |
| 11 Sep 2024 |
USD |
41.6025 |
41.605 |
41.2475 |
41.4375 |
41.4375 |
-0.043 (-0.10%)
|
45,010 |
| 10 Sep 2024 |
USD |
41.6475 |
41.675 |
41.4659 |
41.48 |
41.48 |
-0.2 (-0.48%)
|
13,287 |
| 9 Sep 2024 |
USD |
41.565 |
41.7525 |
41.54 |
41.68 |
41.68 |
+0.14 (+0.34%)
|
30,167 |
| 6 Sep 2024 |
USD |
42.05 |
42.425 |
41.485 |
41.54 |
41.54 |
-0.537 (-1.28%)
|
64,625 |
| 5 Sep 2024 |
USD |
42.0525 |
42.3275 |
42.015 |
42.0775 |
42.0775 |
-0.128 (-0.30%)
|
102,346 |
| 4 Sep 2024 |
USD |
41.79 |
42.35 |
41.79 |
42.205 |
42.205 |
-0.075 (-0.18%)
|
85,233 |
| 3 Sep 2024 |
USD |
42.7325 |
42.7775 |
42.2475 |
42.28 |
42.28 |
-0.575 (-1.34%)
|
69,733 |
| 2 Sep 2024 |
USD |
42.8225 |
43.15 |
42.7075 |
42.855 |
42.855 |
0.0 (0.0%)
|
67,619 |
| 30 Aug 2024 |
USD |
43.1175 |
43.2418 |
42.855 |
42.855 |
42.855 |
-0.168 (-0.39%)
|
65,236 |
| 29 Aug 2024 |
USD |
42.835 |
43.0662 |
42.7725 |
43.0225 |
43.0225 |
+0.233 (+0.54%)
|
905,678 |
| 28 Aug 2024 |
USD |
43.045 |
43.14 |
42.7875 |
42.79 |
42.79 |
-0.163 (-0.38%)
|
124,355 |
| 27 Aug 2024 |
USD |
43.02 |
43.1 |
42.9525 |
42.9525 |
42.9525 |
-0.432 (-1.00%)
|
182,445 |
| 23 Aug 2024 |
USD |
43.04 |
43.4325 |
43.0155 |
43.385 |
43.385 |
+0.578 (+1.35%)
|
27,355 |
| 22 Aug 2024 |
USD |
43.16 |
43.1725 |
42.7998 |
42.8075 |
42.8075 |
-0.352 (-0.82%)
|
20,371 |
| 21 Aug 2024 |
USD |
42.95 |
43.1617 |
42.8903 |
43.16 |
43.16 |
+0.195 (+0.45%)
|
44,500 |
| 20 Aug 2024 |
USD |
43.1825 |
43.2825 |
42.9425 |
42.965 |
42.965 |
-0.326 (-0.75%)
|
63,647 |
| 19 Aug 2024 |
USD |
42.895 |
43.3025 |
42.7104 |
43.2913 |
43.2913 |
+0.479 (+1.12%)
|
76,490 |
| 16 Aug 2024 |
USD |
42.705 |
42.8125 |
42.5825 |
42.8125 |
42.8125 |
+0.4 (+0.94%)
|
32,528 |
