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
16 Aug 2007	USD	35.58	35.58	35.56	35.57	35.3083	-3.2 (-8.25%)	2,700
15 Aug 2007	USD	38.65	38.77	38.65	38.77	38.4847	-0.77 (-1.95%)	2,802
14 Aug 2007	USD	40.11	40.11	39.54	39.54	39.249	-0.26 (-0.65%)	1,200
10 Aug 2007	USD	39.88	39.91	39.8	39.8	39.5071	-1.39 (-3.37%)	7,390
9 Aug 2007	USD	41.85	41.9	41.19	41.19	40.8869	-1.12 (-2.65%)	6,000
8 Aug 2007	USD	41.48	42.31	41.48	42.31	41.9987	+1.85 (+4.57%)	8,487
7 Aug 2007	USD	40.61	40.61	40.46	40.46	40.1623	-0.75 (-1.82%)	1,000
3 Aug 2007	USD	41.74	41.74	41.21	41.21	40.9068	-0.12 (-0.29%)	455
2 Aug 2007	USD	41.23	41.33	40.78	41.33	41.0259	-1.99 (-4.59%)	1,734
31 Jul 2007	USD	42.77	43.32	42.77	43.32	43.0012	-0.2 (-0.46%)	51,852
25 Jul 2007	USD	43.93	43.93	43.52	43.52	43.1998	-0.74 (-1.67%)	5,000
24 Jul 2007	USD	44.2	44.26	44.2	44.26	43.9343	+0.54 (+1.24%)	6,750
20 Jul 2007	USD	44.05	44.05	43.72	43.72	43.3983	+1.85 (+4.42%)	150
3 Jul 2007	USD	41.3	41.87	41.3	41.87	41.5619	+1.2 (+2.95%)	2,900
28 Jun 2007	USD	40.3	40.67	40.3	40.67	40.3707	-0.2 (-0.49%)	19,942
21 Jun 2007	USD	40.67	40.87	40.67	40.87	40.5693	-0.19 (-0.46%)	1,340
20 Jun 2007	USD	41.21	41.21	40.99	41.06	40.7579	+1.33 (+3.35%)	9,000
14 Jun 2007	USD	39.73	39.73	39.73	39.73	39.4376	+0.94 (+2.42%)	3,198
13 Jun 2007	USD	38.81	39.12	38.65	38.79	38.5046	-0.1 (-0.26%)	1,435
11 Jun 2007	USD	38.76	38.89	38.76	38.89	38.6038	+0.58 (+1.51%)	3,000
8 Jun 2007	USD	38.41	38.41	38.31	38.31	38.0281	-0.64 (-1.64%)	76
7 Jun 2007	USD	38.76	38.95	38.76	38.95	38.6634	+0.46 (+1.20%)	700
29 May 2007	USD	38.59	38.59	38.49	38.49	38.2068	-0.28 (-0.72%)	6,000
25 May 2007	USD	38.77	38.77	38.77	38.77	38.4847	+0.46 (+1.20%)	3,000
24 May 2007	USD	38.64	38.64	38.31	38.31	38.0281	-0.76 (-1.95%)	6,522
23 May 2007	USD	39.25	39.25	39.07	39.07	38.7825	+0.1 (+0.26%)	6,700
22 May 2007	USD	39.18	39.18	38.97	38.97	38.6832	+0.56 (+1.46%)	700
18 May 2007	USD	38.23	38.41	38.23	38.41	38.1274	+0.51 (+1.35%)	334
15 May 2007	USD	37.89	37.9	37.89	37.9	37.6211	-0.17 (-0.45%)	660
14 May 2007	USD	38.32	38.32	38.07	38.07	37.7899	+0.16 (+0.42%)	840

Unicorn Response |