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 |
| 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 |
40.2538 |
40.2538 |
-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 |
| 1 Feb 2023 |
USD |
40.655 |
40.655 |
40.5675 |
40.63 |
40.63 |
+0.26 (+0.64%)
|
46,436 |
| 31 Jan 2023 |
USD |
40.25 |
40.374 |
39.995 |
40.37 |
40.37 |
-0.355 (-0.87%)
|
145,618 |
| 30 Jan 2023 |
USD |
40.4925 |
40.752 |
40.4925 |
40.725 |
40.725 |
-0.542 (-1.31%)
|
14,922 |
| 27 Jan 2023 |
USD |
41.3225 |
41.41 |
41.2525 |
41.2675 |
41.2675 |
-0.069 (-0.17%)
|
17,115 |
| 26 Jan 2023 |
USD |
41.2575 |
41.4625 |
41.2575 |
41.3363 |
41.3363 |
+0.42 (+1.03%)
|
3,366 |
| 25 Jan 2023 |
USD |
40.885 |
41.0805 |
40.8075 |
40.9163 |
40.9163 |
-0.134 (-0.33%)
|
17,797 |
| 24 Jan 2023 |
USD |
41.02 |
41.12 |
40.835 |
41.05 |
41.05 |
-0.131 (-0.32%)
|
7,701 |
| 23 Jan 2023 |
USD |
40.8825 |
41.305 |
40.815 |
41.1813 |
41.1813 |
+0.604 (+1.49%)
|
7,970 |
| 20 Jan 2023 |
USD |
40.4725 |
40.6175 |
40.3725 |
40.5775 |
40.5775 |
+0.485 (+1.21%)
|
30,517 |
| 19 Jan 2023 |
USD |
40.0275 |
40.2325 |
39.8475 |
40.0925 |
40.0925 |
+0.043 (+0.11%)
|
3,472 |
| 18 Jan 2023 |
USD |
40.2075 |
40.505 |
40.04 |
40.05 |
40.05 |
-0.083 (-0.21%)
|
13,318 |
| 17 Jan 2023 |
USD |
39.9225 |
40.1325 |
39.8875 |
40.1325 |
40.1325 |
+0.11 (+0.27%)
|
33,374 |
| 16 Jan 2023 |
USD |
40.02 |
40.0825 |
39.97 |
40.0225 |
40.0225 |
-0.117 (-0.29%)
|
17,673 |
| 13 Jan 2023 |
USD |
40.18 |
40.22 |
39.8975 |
40.14 |
40.14 |
+0.245 (+0.61%)
|
112,921 |
| 12 Jan 2023 |
USD |
39.4875 |
39.895 |
39.4875 |
39.895 |
39.895 |
+0.2 (+0.50%)
|
74,962 |
| 11 Jan 2023 |
USD |
39.57 |
39.7125 |
39.465 |
39.695 |
39.695 |
+0.233 (+0.59%)
|
79,465 |
| 10 Jan 2023 |
USD |
39.3 |
39.5 |
39.2525 |
39.4625 |
39.4625 |
-0.12 (-0.30%)
|
456,988 |
| 9 Jan 2023 |
USD |
39.2375 |
39.59 |
39.2375 |
39.5825 |
39.5825 |
+0.868 (+2.24%)
|
309,532 |
| 6 Jan 2023 |
USD |
38.145 |
38.73 |
38.118 |
38.715 |
38.715 |
+0.639 (+1.68%)
|
4,678 |
| 5 Jan 2023 |
USD |
38.0175 |
38.15 |
38.0175 |
38.0763 |
38.0763 |
+0.028 (+0.07%)
|
570 |
| 4 Jan 2023 |
USD |
37.68 |
38.0725 |
37.68 |
38.0488 |
38.0488 |
+0.774 (+2.08%)
|
59,214 |
| 3 Jan 2023 |
USD |
37.3475 |
37.46 |
37.1275 |
37.275 |
37.275 |
+0.158 (+0.42%)
|
45,622 |
| 30 Dec 2022 |
USD |
37.15 |
37.1875 |
37.1175 |
37.1175 |
37.1175 |
-0.3 (-0.80%)
|
1,712 |
| 29 Dec 2022 |
USD |
36.7575 |
37.44 |
36.7575 |
37.4175 |
37.4175 |
+0.62 (+1.68%)
|
33,706 |
| 28 Dec 2022 |
USD |
37.14 |
37.24 |
36.7975 |
36.7975 |
36.7975 |
-0.086 (-0.23%)
|
34,071 |
| 23 Dec 2022 |
USD |
36.8125 |
36.885 |
36.7452 |
36.8838 |
36.8838 |
+0.081 (+0.22%)
|
1,173 |
