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
28 Apr 2023	USD	38.1025	38.2475	37.9286	38.2437	38.2437	+0.292 (+0.77%)	16,444
27 Apr 2023	USD	37.8075	37.96	37.7725	37.9513	37.9513	+0.229 (+0.61%)	339,967
26 Apr 2023	USD	37.7075	37.78	37.6375	37.7225	37.7225	+0.259 (+0.69%)	11,429
25 Apr 2023	USD	37.6075	37.6475	37.4575	37.4637	37.4637	-0.504 (-1.33%)	638
24 Apr 2023	USD	37.9525	38.1055	37.9525	37.9675	37.9675	-0.115 (-0.30%)	13,481
21 Apr 2023	USD	38.2	38.2044	37.97	38.0825	38.0825	-0.526 (-1.36%)	18,867
20 Apr 2023	USD	38.5	38.745	38.435	38.6088	38.6088	+0.058 (+0.15%)	8,346
19 Apr 2023	USD	38.575	38.6563	38.45	38.5513	38.5513	-0.399 (-1.02%)	12,295
18 Apr 2023	USD	38.9325	39.13	38.9325	38.95	38.95	+0.092 (+0.24%)	161,725
17 Apr 2023	USD	39.1775	39.205	38.8575	38.8575	38.8575	+0.156 (+0.40%)	281,767
14 Apr 2023	USD	39.0925	39.1071	38.69	38.7013	38.7013	-0.315 (-0.81%)	38,584
13 Apr 2023	USD	38.65	39.0162	38.65	39.0162	39.0162	+0.407 (+1.06%)	6,877
12 Apr 2023	USD	38.635	39.005	38.575	38.6088	38.6088	-0.236 (-0.61%)	32,635
11 Apr 2023	USD	38.6175	38.9066	38.6175	38.845	38.845	+0.456 (+1.19%)	20,771
6 Apr 2023	USD	38.26	38.4425	38.2525	38.3888	38.3888	+0.099 (+0.26%)	22,838
5 Apr 2023	USD	38.7675	38.7675	38.2325	38.29	38.29	-0.318 (-0.82%)	41,654
4 Apr 2023	USD	38.4875	38.6575	38.4875	38.6075	38.6075	+0.049 (+0.13%)	20,066
3 Apr 2023	USD	38.355	38.6622	38.355	38.5588	38.5588	-0.056 (-0.15%)	45,303
31 Mar 2023	USD	38.645	38.7125	38.5357	38.615	38.615	-0.02 (-0.05%)	129,373
30 Mar 2023	USD	38.4175	38.6925	38.3812	38.635	38.635	+0.34 (+0.89%)	42,606
29 Mar 2023	USD	38.155	38.295	38.14	38.295	38.295	+0.261 (+0.69%)	23,899
28 Mar 2023	USD	37.7325	38.0425	37.7075	38.0337	38.0337	+0.554 (+1.48%)	54,198
27 Mar 2023	USD	37.7225	37.7225	37.455	37.48	37.48	-0.188 (-0.50%)	134,462
24 Mar 2023	USD	37.7875	37.81	37.4375	37.6675	37.6675	-0.578 (-1.51%)	76,011
23 Mar 2023	USD	38.07	38.34	38.0325	38.245	38.245	+0.746 (+1.99%)	16,338
22 Mar 2023	USD	37.3225	37.5775	37.305	37.4988	37.4988	+0.407 (+1.10%)	19,166
21 Mar 2023	USD	37.0175	37.1975	37.0101	37.0913	37.0913	+0.289 (+0.78%)	24,175
20 Mar 2023	USD	36.5275	36.9	36.2675	36.8025	36.8025	+0.004 (+0.01%)	94,297
17 Mar 2023	USD	37.2125	37.235	36.753	36.7987	36.7987	-0.031 (-0.08%)	35,356
16 Mar 2023	USD	36.6025	36.83	36.3975	36.83	36.83	+0.599 (+1.65%)	25,185

First
9
10
11
12
13
Last

Unicorn Response |