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
7 Jan 2010	USD	39.95	40.01	39.95	40.01	40.01	-0.41 (-1.01%)	16,105
6 Jan 2010	USD	40.32	40.43	40.29	40.42	40.42	+0.33 (+0.82%)	77,502
5 Jan 2010	USD	39.97	40.09	39.97	40.09	40.09	+0.31 (+0.78%)	28,151
4 Jan 2010	USD	39.2	39.78	39.2	39.78	39.78	+1.34 (+3.49%)	31,300
30 Dec 2009	USD	38.5	38.5	38.44	38.44	38.44	-0.01 (-0.03%)	64,401
29 Dec 2009	USD	38.63	38.63	38.45	38.45	38.45	+0.14 (+0.37%)	103,762
24 Dec 2009	USD	38.25	38.31	38.25	38.31	38.31	+0.43 (+1.14%)	12,000
23 Dec 2009	USD	37.85	37.88	37.85	37.88	37.88	+0.49 (+1.31%)	2,150
22 Dec 2009	USD	37.47	37.93	37.37	37.39	37.39	-0.11 (-0.29%)	8,813
21 Dec 2009	USD	37.35	37.62	37.33	37.5	37.5	+0.32 (+0.86%)	69,588
18 Dec 2009	USD	37.31	37.31	37.18	37.18	37.18	-0.3 (-0.80%)	76,872
17 Dec 2009	USD	37.48	37.48	37.48	37.48	37.48	-1.08 (-2.80%)	4,150
16 Dec 2009	USD	38.47	38.58	38.47	38.56	38.56	+0.16 (+0.42%)	545,165
15 Dec 2009	USD	38.34	38.4	38.31	38.4	38.4	-0.12 (-0.31%)	31,959
14 Dec 2009	USD	38.52	38.52	38.52	38.52	38.52	+0.39 (+1.02%)	5,534
11 Dec 2009	USD	38.34	38.5	38.13	38.13	38.13	-0.08 (-0.21%)	113,500
10 Dec 2009	USD	38	38.23	38	38.21	38.21	+0.28 (+0.74%)	920,922
9 Dec 2009	USD	37.99	38.13	37.8	37.93	37.93	-0.02 (-0.05%)	55,743
8 Dec 2009	USD	38.4	38.5	37.95	37.95	37.95	-0.68 (-1.76%)	230,864
7 Dec 2009	USD	38.4	38.63	38.4	38.63	38.63	-0.07 (-0.18%)	97,970
4 Dec 2009	USD	39.1	39.33	38.7	38.7	38.7	-0.15 (-0.39%)	202,721
3 Dec 2009	USD	39.07	39.07	38.85	38.85	38.85	+0.06 (+0.15%)	20,604
2 Dec 2009	USD	38.65	38.93	38.65	38.79	38.79	+0.2 (+0.52%)	60,840
1 Dec 2009	USD	37.85	38.59	37.85	38.59	38.59	+1.55 (+4.18%)	67,291
30 Nov 2009	USD	37.48	37.49	37.04	37.04	37.04	-0.33 (-0.88%)	159,388
27 Nov 2009	USD	36.7	37.45	36.69	37.37	37.37	+0.06 (+0.16%)	202,655
26 Nov 2009	USD	37.89	37.89	37.31	37.31	37.31	-1.18 (-3.07%)	34,482
25 Nov 2009	USD	38.52	38.56	38.33	38.49	38.49	+0.41 (+1.08%)	120,047
24 Nov 2009	USD	38.13	38.13	38.08	38.08	38.08	-0.72 (-1.86%)	347
23 Nov 2009	USD	38.5	38.81	38.5	38.8	38.8	+1.09 (+2.89%)	208,569

Unicorn Response |