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 |
| 5 Jul 2022 |
USD |
38.7325 |
38.7325 |
37.99 |
37.99 |
37.99 |
-0.713 (-1.84%)
|
234,961 |
| 4 Jul 2022 |
USD |
38.7 |
38.7975 |
38.525 |
38.7025 |
38.7025 |
-0.013 (-0.03%)
|
2,007 |
| 1 Jul 2022 |
USD |
38.505 |
38.77 |
38.42 |
38.715 |
38.715 |
-0.158 (-0.41%)
|
56,790 |
| 30 Jun 2022 |
USD |
38.7525 |
38.9 |
38.6975 |
38.8725 |
38.8725 |
-0.29 (-0.74%)
|
6,175 |
| 29 Jun 2022 |
USD |
39.1 |
39.315 |
39.075 |
39.1625 |
39.1625 |
-0.455 (-1.15%)
|
192,423 |
| 28 Jun 2022 |
USD |
39.9425 |
39.9645 |
39.6175 |
39.6175 |
39.6175 |
-0.098 (-0.25%)
|
108,197 |
| 27 Jun 2022 |
USD |
39.6775 |
39.8625 |
39.6775 |
39.715 |
39.715 |
+0.393 (+1.00%)
|
20,108 |
| 24 Jun 2022 |
USD |
38.9575 |
39.38 |
38.945 |
39.3225 |
39.3225 |
+0.696 (+1.80%)
|
131,875 |
| 23 Jun 2022 |
USD |
38.475 |
38.7975 |
38.3275 |
38.6263 |
38.6263 |
-0.019 (-0.05%)
|
10,779 |
| 22 Jun 2022 |
USD |
38.2175 |
38.6575 |
38.2075 |
38.645 |
38.645 |
-0.632 (-1.61%)
|
105,151 |
| 21 Jun 2022 |
USD |
39.0125 |
39.285 |
39.0125 |
39.2775 |
39.2775 |
+0.573 (+1.48%)
|
270,686 |
| 20 Jun 2022 |
USD |
38.5925 |
38.73 |
38.56 |
38.705 |
38.705 |
+0.18 (+0.47%)
|
117,997 |
| 17 Jun 2022 |
USD |
38.7725 |
39.0525 |
38.3175 |
38.525 |
38.525 |
+0.116 (+0.30%)
|
961,499 |
| 16 Jun 2022 |
USD |
38.9 |
38.9 |
38.2575 |
38.4088 |
38.4088 |
-1.202 (-3.04%)
|
111,551 |
| 15 Jun 2022 |
USD |
39.5225 |
39.635 |
39.45 |
39.6113 |
39.6113 |
+0.253 (+0.64%)
|
33,779 |
| 14 Jun 2022 |
USD |
39.4675 |
39.47 |
39.1475 |
39.3588 |
39.3588 |
+0.49 (+1.26%)
|
158,109 |
| 13 Jun 2022 |
USD |
39.5125 |
39.59 |
38.7125 |
38.8688 |
38.8688 |
-1.319 (-3.28%)
|
70,498 |
| 10 Jun 2022 |
USD |
41.0875 |
41.11 |
40.1875 |
40.1875 |
40.1875 |
-0.838 (-2.04%)
|
12,556 |
| 9 Jun 2022 |
USD |
41.3825 |
41.59 |
41 |
41.025 |
41.025 |
-0.711 (-1.70%)
|
12,316 |
| 8 Jun 2022 |
USD |
41.675 |
41.75 |
41.5625 |
41.7363 |
41.7363 |
+0.556 (+1.35%)
|
9,879 |
| 7 Jun 2022 |
USD |
41.2275 |
41.325 |
40.9925 |
41.18 |
41.18 |
-0.28 (-0.68%)
|
110,308 |
| 6 Jun 2022 |
USD |
41.34 |
41.87 |
41.34 |
41.46 |
41.46 |
+0.456 (+1.11%)
|
218,578 |
| 1 Jun 2022 |
USD |
41.525 |
41.525 |
41.0038 |
41.0038 |
41.0038 |
-0.541 (-1.30%)
|
136,589 |
| 31 May 2022 |
USD |
41.6275 |
41.8125 |
41.53 |
41.545 |
41.545 |
+0.095 (+0.23%)
|
315,008 |
| 30 May 2022 |
USD |
41.305 |
41.4875 |
41.305 |
41.45 |
41.45 |
+0.772 (+1.90%)
|
78,313 |
| 27 May 2022 |
USD |
40.25 |
40.6775 |
40.25 |
40.6775 |
40.6775 |
+0.519 (+1.29%)
|
48,345 |
| 26 May 2022 |
USD |
39.4625 |
40.1825 |
39.4625 |
40.1588 |
40.1588 |
+0.632 (+1.60%)
|
210,087 |
| 25 May 2022 |
USD |
39.645 |
39.645 |
39.215 |
39.5263 |
39.5263 |
+0.34 (+0.87%)
|
175,093 |
| 24 May 2022 |
USD |
39.5275 |
39.5475 |
39.125 |
39.1863 |
39.1863 |
-0.998 (-2.48%)
|
152,762 |
| 23 May 2022 |
USD |
40.2125 |
40.2225 |
39.9075 |
40.1838 |
40.1838 |
+0.421 (+1.06%)
|
118,177 |
