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 |
| 22 Dec 2022 |
USD |
37.3625 |
37.3625 |
36.8025 |
36.8025 |
36.8025 |
-0.198 (-0.53%)
|
1,969 |
| 21 Dec 2022 |
USD |
36.83 |
37.0225 |
36.715 |
37 |
37 |
+0.224 (+0.61%)
|
13,796 |
| 20 Dec 2022 |
USD |
36.56 |
36.945 |
36.56 |
36.7763 |
36.7763 |
-0.113 (-0.30%)
|
2,522 |
| 19 Dec 2022 |
USD |
36.9725 |
37.1275 |
36.7925 |
36.8888 |
36.8888 |
+0.009 (+0.02%)
|
2,019 |
| 16 Dec 2022 |
USD |
36.9775 |
36.9825 |
36.78 |
36.88 |
36.88 |
+0.116 (+0.32%)
|
104,628 |
| 15 Dec 2022 |
USD |
36.98 |
37.07 |
36.74 |
36.7638 |
36.7638 |
-1.004 (-2.66%)
|
1,819 |
| 14 Dec 2022 |
USD |
37.7425 |
37.83 |
37.635 |
37.7675 |
37.7675 |
-0.146 (-0.39%)
|
12,172 |
| 13 Dec 2022 |
USD |
37.505 |
38.0425 |
37.1625 |
37.9138 |
37.9138 |
+0.784 (+2.11%)
|
6,712 |
| 12 Dec 2022 |
USD |
37.35 |
37.475 |
37.1175 |
37.13 |
37.13 |
-0.733 (-1.93%)
|
278,002 |
| 9 Dec 2022 |
USD |
38.0675 |
38.0675 |
37.81 |
37.8625 |
37.8625 |
+0.172 (+0.46%)
|
70,575 |
| 8 Dec 2022 |
USD |
37.6 |
37.88 |
37.54 |
37.69 |
37.69 |
+0.482 (+1.30%)
|
43,769 |
| 7 Dec 2022 |
USD |
37.215 |
37.415 |
37.07 |
37.2075 |
37.2075 |
-0.441 (-1.17%)
|
280,232 |
| 6 Dec 2022 |
USD |
37.6425 |
37.7875 |
37.555 |
37.6488 |
37.6488 |
-0.072 (-0.19%)
|
20,645 |
| 5 Dec 2022 |
USD |
38.1775 |
38.3 |
37.6375 |
37.7213 |
37.7213 |
-0.231 (-0.61%)
|
123,395 |
| 2 Dec 2022 |
USD |
37.745 |
37.9525 |
37.505 |
37.9525 |
37.9525 |
+0.074 (+0.19%)
|
13,217 |
| 1 Dec 2022 |
USD |
38.035 |
38.14 |
37.8575 |
37.8788 |
37.8788 |
+0.251 (+0.67%)
|
474,975 |
| 30 Nov 2022 |
USD |
37.515 |
37.82 |
37.515 |
37.6275 |
37.6275 |
+0.64 (+1.73%)
|
387,420 |
| 29 Nov 2022 |
USD |
37.16 |
37.16 |
36.8975 |
36.9875 |
36.9875 |
+0.59 (+1.62%)
|
23,234 |
| 28 Nov 2022 |
USD |
36.0525 |
36.535 |
36.0525 |
36.3975 |
36.3975 |
-0.026 (-0.07%)
|
4,988 |
| 25 Nov 2022 |
USD |
36.735 |
36.735 |
36.4238 |
36.4238 |
36.4238 |
-0.436 (-1.18%)
|
6,321 |
| 24 Nov 2022 |
USD |
36.5925 |
36.8975 |
36.5925 |
36.86 |
36.86 |
+0.395 (+1.08%)
|
19,383 |
| 23 Nov 2022 |
USD |
36.1975 |
36.465 |
36.1975 |
36.465 |
36.465 |
+0.3 (+0.83%)
|
4,490 |
| 22 Nov 2022 |
USD |
35.9625 |
36.255 |
35.9425 |
36.165 |
36.165 |
+0.109 (+0.30%)
|
5,022 |
| 21 Nov 2022 |
USD |
36.0325 |
36.16 |
36.0275 |
36.0563 |
36.0563 |
-0.586 (-1.60%)
|
5,027 |
| 18 Nov 2022 |
USD |
36.6125 |
36.7425 |
36.565 |
36.6425 |
36.6425 |
+0.044 (+0.12%)
|
317 |
| 17 Nov 2022 |
USD |
36.75 |
36.76 |
36.06 |
36.5988 |
36.5988 |
-0.247 (-0.67%)
|
231,255 |
| 16 Nov 2022 |
USD |
37.2275 |
37.28 |
36.8225 |
36.8463 |
36.8463 |
-0.834 (-2.21%)
|
28,179 |
| 15 Nov 2022 |
USD |
37.495 |
37.725 |
37.285 |
37.68 |
37.68 |
+0.98 (+2.67%)
|
70,610 |
| 14 Nov 2022 |
USD |
36.515 |
36.7 |
36.4125 |
36.7 |
36.7 |
+0.142 (+0.39%)
|
86,457 |
| 11 Nov 2022 |
USD |
36.415 |
36.7775 |
36.385 |
36.5575 |
36.5575 |
+0.931 (+2.61%)
|
77,795 |
