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 |
| 20 May 2022 |
USD |
40.16 |
40.16 |
39.7325 |
39.7625 |
39.7625 |
+0.179 (+0.45%)
|
4,476 |
| 19 May 2022 |
USD |
39.0425 |
39.6 |
38.8325 |
39.5838 |
39.5838 |
+0.036 (+0.09%)
|
335,491 |
| 18 May 2022 |
USD |
40.055 |
40.055 |
39.5475 |
39.5475 |
39.5475 |
-0.417 (-1.04%)
|
14,154 |
| 17 May 2022 |
USD |
39.825 |
40.1875 |
39.825 |
39.965 |
39.965 |
+0.902 (+2.31%)
|
7,829 |
| 16 May 2022 |
USD |
38.9 |
39.12 |
38.7925 |
39.0625 |
39.0625 |
-0.13 (-0.33%)
|
7,083 |
| 13 May 2022 |
USD |
38.8525 |
39.215 |
38.6175 |
39.1925 |
39.1925 |
+0.75 (+1.95%)
|
15,663 |
| 12 May 2022 |
USD |
38.1875 |
38.56 |
37.9 |
38.4425 |
38.4425 |
-0.68 (-1.74%)
|
283,451 |
| 11 May 2022 |
USD |
39.105 |
39.385 |
38.6825 |
39.1225 |
39.1225 |
+0.581 (+1.51%)
|
155,100 |
| 10 May 2022 |
USD |
39.1475 |
39.16 |
38.505 |
38.5413 |
38.5413 |
-0.099 (-0.26%)
|
27,980 |
| 9 May 2022 |
USD |
39.1375 |
39.265 |
38.64 |
38.64 |
38.64 |
-1.325 (-3.32%)
|
3,685 |
| 6 May 2022 |
USD |
39.8825 |
40.035 |
39.5175 |
39.965 |
39.965 |
-0.163 (-0.40%)
|
30,790 |
| 5 May 2022 |
USD |
41.485 |
41.485 |
40.1275 |
40.1275 |
40.1275 |
-0.669 (-1.64%)
|
4,477 |
| 4 May 2022 |
USD |
41.1 |
41.115 |
40.7963 |
40.7963 |
40.7963 |
-0.496 (-1.20%)
|
176,826 |
| 3 May 2022 |
USD |
41.2525 |
41.33 |
41.1525 |
41.2925 |
41.2925 |
-0.297 (-0.72%)
|
15,485 |
| 29 Apr 2022 |
USD |
41.9 |
42.0125 |
41.5625 |
41.59 |
41.59 |
+1.065 (+2.63%)
|
86,707 |
| 28 Apr 2022 |
USD |
40.7925 |
40.9525 |
40.4325 |
40.525 |
40.525 |
+0.26 (+0.65%)
|
265,112 |
| 27 Apr 2022 |
USD |
40.6125 |
40.6125 |
40.25 |
40.265 |
40.265 |
+0.083 (+0.21%)
|
12,050 |
| 26 Apr 2022 |
USD |
40.7425 |
40.7925 |
40.115 |
40.1825 |
40.1825 |
-0.284 (-0.70%)
|
27,966 |
| 25 Apr 2022 |
USD |
40.35 |
40.6025 |
40.35 |
40.4663 |
40.4663 |
-1.04 (-2.51%)
|
186,550 |
| 22 Apr 2022 |
USD |
41.755 |
41.8225 |
41.4875 |
41.5063 |
41.5063 |
-0.407 (-0.97%)
|
178,607 |
| 21 Apr 2022 |
USD |
42.2 |
42.355 |
41.9138 |
41.9138 |
41.9138 |
-0.401 (-0.95%)
|
2,854 |
| 20 Apr 2022 |
USD |
42.48 |
42.6775 |
42.315 |
42.315 |
42.315 |
-0.126 (-0.30%)
|
5,489 |
| 19 Apr 2022 |
USD |
42.7775 |
42.7775 |
42.2 |
42.4413 |
42.4413 |
-0.589 (-1.37%)
|
17,028 |
| 14 Apr 2022 |
USD |
43.4125 |
43.46 |
43.03 |
43.03 |
43.03 |
-0.414 (-0.95%)
|
7,276 |
| 13 Apr 2022 |
USD |
43.3275 |
43.4475 |
43.2925 |
43.4438 |
43.4438 |
+0.129 (+0.30%)
|
13,768 |
| 12 Apr 2022 |
USD |
42.965 |
43.39 |
42.965 |
43.315 |
43.315 |
+0.216 (+0.50%)
|
1,636 |
| 11 Apr 2022 |
USD |
43.005 |
43.2325 |
42.9475 |
43.0988 |
43.0988 |
-0.609 (-1.39%)
|
140,688 |
| 8 Apr 2022 |
USD |
43.84 |
43.87 |
43.595 |
43.7075 |
43.7075 |
+0.296 (+0.68%)
|
29,253 |
| 7 Apr 2022 |
USD |
43.875 |
43.9275 |
43.4113 |
43.4113 |
43.4113 |
-0.494 (-1.12%)
|
53,857 |
| 6 Apr 2022 |
USD |
44.4475 |
44.549 |
43.8925 |
43.905 |
43.905 |
-0.679 (-1.52%)
|
120,419 |
