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 |
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 |
37.9613 |
37.9613 |
37.9613 |
+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 |
38.2438 |
38.2438 |
+0.292 (+0.77%)
|
16,444 |
27 Apr 2023 |
USD |
37.8075 |
37.96 |
37.7725 |
37.9513 |
37.9513 |
+0.229 (+0.61%)
|
102,146 |
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 |
37.4638 |
37.4638 |
-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 |
39.0163 |
38.65 |
39.0163 |
39.0163 |
+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 |
38.0338 |
38.0338 |
+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 |