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 |
| 10 Nov 2022 |
USD |
34.4625 |
35.695 |
34.3725 |
35.6263 |
35.6263 |
+0.71 (+2.03%)
|
86,781 |
| 9 Nov 2022 |
USD |
35.035 |
35.0475 |
34.8625 |
34.9163 |
34.9163 |
-0.299 (-0.85%)
|
332,140 |
| 8 Nov 2022 |
USD |
34.9175 |
35.215 |
34.91 |
35.215 |
35.215 |
+0.264 (+0.75%)
|
74,554 |
| 7 Nov 2022 |
USD |
34.585 |
35.0675 |
34.585 |
34.9513 |
34.9513 |
+0.3 (+0.87%)
|
147,368 |
| 4 Nov 2022 |
USD |
34.16 |
34.8151 |
34.16 |
34.6513 |
34.6513 |
+1.236 (+3.70%)
|
100,880 |
| 3 Nov 2022 |
USD |
33.0275 |
33.4875 |
32.975 |
33.415 |
33.415 |
-0.101 (-0.30%)
|
63,245 |
| 2 Nov 2022 |
USD |
33.84 |
33.84 |
33.495 |
33.5163 |
33.5163 |
-0.049 (-0.15%)
|
2,480 |
| 1 Nov 2022 |
USD |
33.7075 |
33.8325 |
33.565 |
33.565 |
33.565 |
+0.657 (+2.00%)
|
57,559 |
| 31 Oct 2022 |
USD |
32.6 |
32.9175 |
32.6 |
32.9075 |
32.9075 |
+0.094 (+0.29%)
|
177,650 |
| 28 Oct 2022 |
USD |
32.6375 |
32.845 |
32.6225 |
32.8138 |
32.8138 |
-0.655 (-1.96%)
|
17,044 |
| 27 Oct 2022 |
USD |
33.2125 |
33.485 |
33.12 |
33.4688 |
33.4688 |
-0.146 (-0.43%)
|
7,352 |
| 26 Oct 2022 |
USD |
32.97 |
33.645 |
32.97 |
33.615 |
33.615 |
+0.642 (+1.95%)
|
14,791 |
| 25 Oct 2022 |
USD |
32.65 |
32.9725 |
32.4975 |
32.9725 |
32.9725 |
+0.389 (+1.19%)
|
152,379 |
| 24 Oct 2022 |
USD |
32.9275 |
32.96 |
32.3975 |
32.5838 |
32.5838 |
-1.031 (-3.07%)
|
36,887 |
| 21 Oct 2022 |
USD |
33.395 |
33.615 |
33.1519 |
33.615 |
33.615 |
-0.159 (-0.47%)
|
57,173 |
| 20 Oct 2022 |
USD |
33.195 |
33.915 |
33.1825 |
33.7738 |
33.7738 |
+0.475 (+1.43%)
|
71,263 |
| 19 Oct 2022 |
USD |
33.505 |
33.5536 |
33.2825 |
33.2988 |
33.2988 |
-0.338 (-1.00%)
|
55,342 |
| 18 Oct 2022 |
USD |
33.96 |
34.1425 |
33.6363 |
33.6363 |
33.6363 |
-0.205 (-0.61%)
|
81,008 |
| 17 Oct 2022 |
USD |
33.215 |
33.8413 |
33.215 |
33.8413 |
33.8413 |
+0.603 (+1.81%)
|
2,764 |
| 14 Oct 2022 |
USD |
33.685 |
33.7525 |
33.195 |
33.2388 |
33.2388 |
-0.066 (-0.20%)
|
15,254 |
| 13 Oct 2022 |
USD |
33.1425 |
33.325 |
32.43 |
33.305 |
33.305 |
-0.02 (-0.06%)
|
80,320 |
| 12 Oct 2022 |
USD |
33.58 |
33.6475 |
33.285 |
33.325 |
33.325 |
-0.114 (-0.34%)
|
23,360 |
| 11 Oct 2022 |
USD |
33.505 |
33.555 |
33.1975 |
33.4388 |
33.4388 |
-0.376 (-1.11%)
|
42,873 |
| 10 Oct 2022 |
USD |
33.8725 |
34.1 |
33.8 |
33.815 |
33.815 |
-0.645 (-1.87%)
|
34,992 |
| 7 Oct 2022 |
USD |
34.8025 |
34.9425 |
34.46 |
34.46 |
34.46 |
-0.705 (-2.00%)
|
13,885 |
| 6 Oct 2022 |
USD |
35.3875 |
35.3875 |
35.0225 |
35.165 |
35.165 |
+0.171 (+0.49%)
|
19,569 |
| 5 Oct 2022 |
USD |
35.32 |
35.3625 |
34.94 |
34.9938 |
34.9938 |
-0.305 (-0.86%)
|
200,565 |
| 4 Oct 2022 |
USD |
34.605 |
35.2988 |
34.605 |
35.2988 |
35.2988 |
+1.246 (+3.66%)
|
9,100 |
| 3 Oct 2022 |
USD |
33.54 |
34.055 |
33.51 |
34.0525 |
34.0525 |
+0.165 (+0.49%)
|
11,145 |
| 30 Sep 2022 |
USD |
33.7825 |
33.895 |
33.605 |
33.8875 |
33.8875 |
+0.255 (+0.76%)
|
327,226 |
