iShares MSCI EM UCITS ETF USD Recent Share Price (LSE:IDEM)

LSE:IDEM - iShares MSCI EM UCITS ETF USD iShares MSCI EM UCITS ETF USD
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jun 2023	USD	39.695	39.84	39.6525	39.775	39.775	+0.407 (+1.04%)	20,310
12 Jun 2023	USD	39.2825	39.4075	39.2713	39.3675	39.3675	+0.03 (+0.08%)	23,798
9 Jun 2023	USD	39.22	39.35	39.1775	39.3375	39.3375	+0.237 (+0.61%)	21,419
8 Jun 2023	USD	38.8025	39.1	38.7975	39.1	39.1	+0.091 (+0.23%)	10,976
7 Jun 2023	USD	38.8325	39.0087	38.82	39.0087	39.0087	+0.137 (+0.35%)	5,649
6 Jun 2023	USD	38.58	38.8713	38.5265	38.8713	38.8713	+0.302 (+0.78%)	77,638
5 Jun 2023	USD	38.5025	38.625	38.5	38.5688	38.5688	-0.207 (-0.53%)	25,937
2 Jun 2023	USD	38.42	38.7975	38.4175	38.7762	38.7762	+0.897 (+2.37%)	86,627
1 Jun 2023	USD	37.4575	37.8975	37.415	37.8787	37.8787	+0.761 (+2.05%)	45,114
31 May 2023	USD	37.42	37.5225	37.1175	37.1175	37.1175	-0.652 (-1.73%)	160,008
30 May 2023	USD	38.075	38.2188	37.74	37.77	37.77	-0.354 (-0.93%)	32,213
26 May 2023	USD	37.7875	38.1238	37.755	38.1238	38.1238	+0.555 (+1.48%)	138,969
25 May 2023	USD	37.715	37.7925	37.5675	37.5688	37.5688	-0.127 (-0.34%)	75,376
24 May 2023	USD	37.9	37.9225	37.64	37.6962	37.6962	-0.491 (-1.29%)	45,767
23 May 2023	USD	38.2325	38.28	38.1	38.1875	38.1875	-0.326 (-0.85%)	20,749
22 May 2023	USD	38.45	38.575	38.4	38.5138	38.5138	+0.341 (+0.89%)	49,644
19 May 2023	USD	38.165	38.31	38.125	38.1725	38.1725	+0.069 (+0.18%)	67,354
18 May 2023	USD	38.3425	38.36	38.025	38.1037	38.1037	-0.114 (-0.30%)	13,642
17 May 2023	USD	38.1725	38.2225	38	38.2175	38.2175	-0.065 (-0.17%)	15,374
16 May 2023	USD	38.26	38.3175	38.175	38.2825	38.2825	-0.022 (-0.06%)	33,144
15 May 2023	USD	38.275	38.3275	38.16	38.305	38.305	+0.557 (+1.48%)	19,170
12 May 2023	USD	37.935	37.9775	37.73	37.7475	37.7475	-0.244 (-0.64%)	87,054
11 May 2023	USD	38.1075	38.175	37.9	37.9913	37.9913	-0.321 (-0.84%)	6,988
10 May 2023	USD	38.21	38.4225	38.0925	38.3125	38.3125	+0.062 (+0.16%)	40,810
9 May 2023	USD	38.34	38.34	38.1675	38.25	38.25	-0.135 (-0.35%)	68,539
5 May 2023	USD	38.31	38.385	38.215	38.385	38.385	+0.424 (+1.12%)	9,566
4 May 2023	USD	38.0525	38.115	37.9612	37.9612	37.9612	+0.117 (+0.31%)	20,885
3 May 2023	USD	37.715	37.8575	37.715	37.8438	37.8438	+0.181 (+0.48%)	73,354
2 May 2023	USD	38.19	38.19	37.65	37.6625	37.6625	-0.581 (-1.52%)	129,877
28 Apr 2023	USD	38.1025	38.2475	37.9286	38.2437	38.2437	+0.292 (+0.77%)	16,444

First
8
9
10
11
12
Last

Unicorn Response |