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 |
| 29 Sep 2022 |
USD |
33.6525 |
33.7675 |
33.4951 |
33.6325 |
33.6325 |
-0.46 (-1.35%)
|
187,988 |
| 28 Sep 2022 |
USD |
33.755 |
34.1475 |
33.45 |
34.0925 |
34.0925 |
-0.205 (-0.60%)
|
34,166 |
| 27 Sep 2022 |
USD |
34.4325 |
34.5154 |
34.235 |
34.2975 |
34.2975 |
-0.026 (-0.08%)
|
10,171 |
| 26 Sep 2022 |
USD |
34.165 |
34.5025 |
34.165 |
34.3238 |
34.3238 |
-0.321 (-0.93%)
|
36,050 |
| 23 Sep 2022 |
USD |
35.075 |
35.1725 |
34.605 |
34.645 |
34.645 |
-0.772 (-2.18%)
|
15,380 |
| 22 Sep 2022 |
USD |
35.3475 |
35.81 |
35.3475 |
35.4175 |
35.4175 |
-0.514 (-1.43%)
|
63,488 |
| 21 Sep 2022 |
USD |
36.09 |
36.09 |
35.9175 |
35.9313 |
35.9313 |
-0.409 (-1.12%)
|
15,710 |
| 20 Sep 2022 |
USD |
36.445 |
36.55 |
36.3 |
36.34 |
36.34 |
+0.068 (+0.19%)
|
50,083 |
| 16 Sep 2022 |
USD |
36.5175 |
36.5625 |
36.2075 |
36.2725 |
36.2725 |
-0.562 (-1.53%)
|
223,666 |
| 15 Sep 2022 |
USD |
37.255 |
37.255 |
36.81 |
36.835 |
36.835 |
-0.725 (-1.93%)
|
90,495 |
| 14 Sep 2022 |
USD |
37.6175 |
37.655 |
37.4725 |
37.56 |
37.56 |
-0.174 (-0.46%)
|
100,419 |
| 13 Sep 2022 |
USD |
38.565 |
38.565 |
37.7338 |
37.7338 |
37.7338 |
-0.896 (-2.32%)
|
17,460 |
| 12 Sep 2022 |
USD |
38.2625 |
38.6475 |
38.2564 |
38.63 |
38.63 |
+0.578 (+1.52%)
|
6,761 |
| 9 Sep 2022 |
USD |
38.0875 |
38.145 |
38.01 |
38.0525 |
38.0525 |
+0.561 (+1.50%)
|
3,331 |
| 8 Sep 2022 |
USD |
37.51 |
37.58 |
37.2275 |
37.4913 |
37.4913 |
+0.075 (+0.20%)
|
5,983 |
| 7 Sep 2022 |
USD |
37.405 |
37.44 |
37.18 |
37.4163 |
37.4163 |
-0.058 (-0.15%)
|
38,348 |
| 6 Sep 2022 |
USD |
37.97 |
38 |
37.4625 |
37.4738 |
37.4738 |
-0.384 (-1.01%)
|
13,340 |
| 5 Sep 2022 |
USD |
37.85 |
37.91 |
37.7775 |
37.8575 |
37.8575 |
-0.355 (-0.93%)
|
14,849 |
| 2 Sep 2022 |
USD |
38.1325 |
38.2525 |
37.92 |
38.2125 |
38.2125 |
+0.352 (+0.93%)
|
10,552 |
| 1 Sep 2022 |
USD |
38.2025 |
38.205 |
37.8125 |
37.86 |
37.86 |
-0.725 (-1.88%)
|
210,669 |
| 31 Aug 2022 |
USD |
38.99 |
38.9975 |
38.585 |
38.585 |
38.585 |
+0.142 (+0.37%)
|
67,080 |
| 30 Aug 2022 |
USD |
38.9975 |
39.2425 |
38.3925 |
38.4425 |
38.4425 |
-0.889 (-2.26%)
|
179,053 |
| 26 Aug 2022 |
USD |
39.48 |
40.065 |
39.3 |
39.3313 |
39.3313 |
-0.134 (-0.34%)
|
12,962 |
| 25 Aug 2022 |
USD |
39.44 |
39.6075 |
39.2975 |
39.465 |
39.465 |
+0.434 (+1.11%)
|
6,980 |
| 24 Aug 2022 |
USD |
38.5475 |
39.0313 |
38.5475 |
39.0313 |
39.0313 |
+0.141 (+0.36%)
|
2,585 |
| 23 Aug 2022 |
USD |
38.8275 |
38.9425 |
38.715 |
38.89 |
38.89 |
+0.193 (+0.50%)
|
9,364 |
| 22 Aug 2022 |
USD |
38.985 |
38.985 |
38.6875 |
38.6975 |
38.6975 |
-0.29 (-0.74%)
|
55,063 |
| 19 Aug 2022 |
USD |
39.42 |
39.42 |
38.94 |
38.9875 |
38.9875 |
-0.609 (-1.54%)
|
10,295 |
| 18 Aug 2022 |
USD |
39.6125 |
39.765 |
39.545 |
39.5963 |
39.5963 |
-0.14 (-0.35%)
|
5,735 |
| 17 Aug 2022 |
USD |
39.9325 |
39.9325 |
39.6675 |
39.7363 |
39.7363 |
-0.177 (-0.44%)
|
32,861 |
