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 |
| 16 Aug 2022 |
USD |
39.7875 |
39.925 |
39.7875 |
39.9138 |
39.9138 |
-0.021 (-0.05%)
|
14,188 |
| 15 Aug 2022 |
USD |
39.875 |
39.935 |
39.75 |
39.935 |
39.935 |
+0.068 (+0.17%)
|
6,800 |
| 12 Aug 2022 |
USD |
39.8375 |
39.9348 |
39.71 |
39.8675 |
39.8675 |
-0.056 (-0.14%)
|
54,363 |
| 11 Aug 2022 |
USD |
39.73 |
40.1975 |
39.68 |
39.9238 |
39.9238 |
+0.406 (+1.03%)
|
191,278 |
| 10 Aug 2022 |
USD |
38.7025 |
39.5475 |
38.7025 |
39.5175 |
39.5175 |
+0.391 (+1.00%)
|
19,448 |
| 9 Aug 2022 |
USD |
39.335 |
39.335 |
39.045 |
39.1263 |
39.1263 |
-0.211 (-0.54%)
|
5,846 |
| 8 Aug 2022 |
USD |
39.19 |
39.405 |
39.1188 |
39.3375 |
39.3375 |
+0.352 (+0.90%)
|
4,169 |
| 5 Aug 2022 |
USD |
39.3425 |
39.3775 |
38.97 |
38.985 |
38.985 |
-0.052 (-0.13%)
|
56,789 |
| 4 Aug 2022 |
USD |
38.8375 |
39.1475 |
38.8375 |
39.0375 |
39.0375 |
+0.356 (+0.92%)
|
128,055 |
| 3 Aug 2022 |
USD |
38.6225 |
38.715 |
38.525 |
38.6813 |
38.6813 |
-0.079 (-0.20%)
|
15,501 |
| 2 Aug 2022 |
USD |
38.51 |
38.825 |
38.325 |
38.76 |
38.76 |
-0.134 (-0.34%)
|
49,071 |
| 1 Aug 2022 |
USD |
39.2125 |
39.2125 |
38.875 |
38.8938 |
38.8938 |
+0.074 (+0.19%)
|
33,175 |
| 29 Jul 2022 |
USD |
38.955 |
38.955 |
38.705 |
38.82 |
38.82 |
-0.212 (-0.54%)
|
9,276 |
| 28 Jul 2022 |
USD |
39.0525 |
39.0525 |
38.7475 |
39.0325 |
39.0325 |
+0.271 (+0.70%)
|
182,253 |
| 27 Jul 2022 |
USD |
38.57 |
38.7775 |
38.57 |
38.7613 |
38.7613 |
+0.259 (+0.67%)
|
119,255 |
| 26 Jul 2022 |
USD |
38.895 |
38.895 |
38.4975 |
38.5025 |
38.5025 |
-0.158 (-0.41%)
|
106,390 |
| 25 Jul 2022 |
USD |
38.57 |
38.72 |
38.57 |
38.66 |
38.66 |
-0.095 (-0.25%)
|
144,080 |
| 22 Jul 2022 |
USD |
38.6825 |
38.895 |
38.6825 |
38.755 |
38.755 |
+0.066 (+0.17%)
|
7,596 |
| 21 Jul 2022 |
USD |
38.61 |
38.7375 |
38.49 |
38.6888 |
38.6888 |
+0.135 (+0.35%)
|
5,676 |
| 20 Jul 2022 |
USD |
38.685 |
38.685 |
38.3625 |
38.5538 |
38.5538 |
-0.001 (0.0%)
|
14,943 |
| 19 Jul 2022 |
USD |
38.03 |
38.6 |
38.03 |
38.555 |
38.555 |
+0.182 (+0.48%)
|
26,094 |
| 18 Jul 2022 |
USD |
38.14 |
38.435 |
38.14 |
38.3725 |
38.3725 |
+0.749 (+1.99%)
|
110,370 |
| 15 Jul 2022 |
USD |
37.3525 |
37.6275 |
37.3525 |
37.6238 |
37.6238 |
+0.279 (+0.75%)
|
2,321 |
| 14 Jul 2022 |
USD |
37.7875 |
37.88 |
37.2325 |
37.345 |
37.345 |
-0.547 (-1.44%)
|
22,627 |
| 13 Jul 2022 |
USD |
38.0575 |
38.0875 |
37.3625 |
37.8925 |
37.8925 |
-0.172 (-0.45%)
|
58,473 |
| 12 Jul 2022 |
USD |
37.6975 |
38.065 |
37.6775 |
38.065 |
38.065 |
-0.055 (-0.14%)
|
83,988 |
| 11 Jul 2022 |
USD |
38.39 |
38.39 |
38.04 |
38.12 |
38.12 |
-1.155 (-2.94%)
|
80,173 |
| 8 Jul 2022 |
USD |
38.89 |
39.275 |
38.89 |
39.275 |
39.275 |
+0.08 (+0.20%)
|
105,088 |
| 7 Jul 2022 |
USD |
38.58 |
39.28 |
38.58 |
39.195 |
39.195 |
+1.163 (+3.06%)
|
6,004 |
| 6 Jul 2022 |
USD |
38.175 |
38.265 |
38.0325 |
38.0325 |
38.0325 |
+0.043 (+0.11%)
|
10,689 |
