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 |
| 15 Mar 2023 |
USD |
37.0575 |
37.105 |
36.1962 |
36.2313 |
36.2313 |
-0.959 (-2.58%)
|
84,703 |
| 14 Mar 2023 |
USD |
36.8525 |
37.195 |
36.7846 |
37.19 |
37.19 |
-0.075 (-0.20%)
|
100,378 |
| 13 Mar 2023 |
USD |
37.55 |
37.55 |
37 |
37.265 |
37.265 |
-0.235 (-0.63%)
|
23,448 |
| 10 Mar 2023 |
USD |
37.0825 |
37.5 |
37 |
37.5 |
37.5 |
-0.11 (-0.29%)
|
134,981 |
| 9 Mar 2023 |
USD |
37.7025 |
37.7975 |
37.5975 |
37.61 |
37.61 |
-0.46 (-1.21%)
|
11,091 |
| 8 Mar 2023 |
USD |
37.795 |
38.1375 |
37.795 |
38.07 |
38.07 |
-0.031 (-0.08%)
|
13,834 |
| 7 Mar 2023 |
USD |
38.585 |
38.61 |
38.1013 |
38.1013 |
38.1013 |
-0.621 (-1.60%)
|
73,442 |
| 6 Mar 2023 |
USD |
38.7125 |
38.785 |
38.57 |
38.7225 |
38.7225 |
+0.176 (+0.46%)
|
33,526 |
| 3 Mar 2023 |
USD |
38.415 |
38.5475 |
38.4 |
38.5463 |
38.5463 |
+0.289 (+0.75%)
|
90,190 |
| 2 Mar 2023 |
USD |
38.0425 |
38.2575 |
38.0075 |
38.2575 |
38.2575 |
+0.065 (+0.17%)
|
21,058 |
| 1 Mar 2023 |
USD |
38.3475 |
38.39 |
38.1525 |
38.1925 |
38.1925 |
+0.703 (+1.87%)
|
216,174 |
| 28 Feb 2023 |
USD |
37.45 |
37.6175 |
37.3882 |
37.49 |
37.49 |
-0.145 (-0.39%)
|
31,149 |
| 27 Feb 2023 |
USD |
37.59 |
37.73 |
37.555 |
37.635 |
37.635 |
+0.205 (+0.55%)
|
40,245 |
| 24 Feb 2023 |
USD |
37.965 |
37.965 |
37.3575 |
37.43 |
37.43 |
-0.786 (-2.06%)
|
13,124 |
| 23 Feb 2023 |
USD |
38.4625 |
38.5325 |
38.215 |
38.2163 |
38.2163 |
+0.099 (+0.26%)
|
29,062 |
| 22 Feb 2023 |
USD |
38.1975 |
38.31 |
38.1 |
38.1175 |
38.1175 |
-0.351 (-0.91%)
|
43,577 |
| 21 Feb 2023 |
USD |
38.835 |
39.0994 |
38.4688 |
38.4688 |
38.4688 |
-0.671 (-1.71%)
|
48,457 |
| 20 Feb 2023 |
USD |
39.3425 |
39.3425 |
39.0275 |
39.14 |
39.14 |
+0.453 (+1.17%)
|
29,174 |
| 17 Feb 2023 |
USD |
38.75 |
38.8325 |
38.6875 |
38.6875 |
38.6875 |
-0.525 (-1.34%)
|
13,316 |
| 16 Feb 2023 |
USD |
39.3875 |
39.3875 |
38.9125 |
39.2125 |
39.2125 |
+0.258 (+0.66%)
|
68,249 |
| 15 Feb 2023 |
USD |
38.9225 |
39.0925 |
38.85 |
38.955 |
38.955 |
-0.435 (-1.10%)
|
43,176 |
| 14 Feb 2023 |
USD |
39.505 |
39.75 |
39.275 |
39.39 |
39.39 |
-0.191 (-0.48%)
|
110,357 |
| 13 Feb 2023 |
USD |
39.4175 |
39.59 |
39.325 |
39.5812 |
39.5812 |
+0.266 (+0.68%)
|
47,454 |
| 10 Feb 2023 |
USD |
39.4825 |
39.485 |
39.2325 |
39.315 |
39.315 |
-0.502 (-1.26%)
|
23,062 |
| 9 Feb 2023 |
USD |
40.0825 |
40.0825 |
39.7875 |
39.8175 |
39.8175 |
+0.499 (+1.27%)
|
5,951 |
| 8 Feb 2023 |
USD |
39.7775 |
39.7775 |
39.305 |
39.3188 |
39.3188 |
-0.004 (-0.01%)
|
9,131 |
| 7 Feb 2023 |
USD |
39.5225 |
39.6128 |
39.3018 |
39.3225 |
39.3225 |
-0.075 (-0.19%)
|
42,762 |
| 6 Feb 2023 |
USD |
39.4775 |
39.4775 |
39.145 |
39.3975 |
39.3975 |
-0.856 (-2.13%)
|
35,380 |
| 3 Feb 2023 |
USD |
40.46 |
40.66 |
40.12 |
40.2537 |
40.2537 |
-0.484 (-1.19%)
|
8,019 |
| 2 Feb 2023 |
USD |
40.75 |
40.94 |
40.5726 |
40.7375 |
40.7375 |
+0.107 (+0.26%)
|
48,603 |
