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 Apr 2022 |
USD |
45.345 |
45.4175 |
44.5838 |
44.5838 |
44.5838 |
-0.714 (-1.58%)
|
105,845 |
| 4 Apr 2022 |
USD |
44.96 |
45.33 |
44.96 |
45.2975 |
45.2975 |
+0.855 (+1.92%)
|
50,341 |
| 1 Apr 2022 |
USD |
44.3175 |
44.7525 |
44.275 |
44.4425 |
44.4425 |
+0.333 (+0.75%)
|
27,649 |
| 31 Mar 2022 |
USD |
44.4775 |
44.4775 |
44.0675 |
44.11 |
44.11 |
-0.596 (-1.33%)
|
93,384 |
| 30 Mar 2022 |
USD |
44.8075 |
44.9 |
44.5825 |
44.7063 |
44.7063 |
+0.05 (+0.11%)
|
144,589 |
| 29 Mar 2022 |
USD |
44.02 |
44.7675 |
44.02 |
44.6563 |
44.6563 |
+0.884 (+2.02%)
|
123,476 |
| 28 Mar 2022 |
USD |
43.53 |
43.9725 |
43.53 |
43.7725 |
43.7725 |
+0.062 (+0.14%)
|
92,170 |
| 25 Mar 2022 |
USD |
43.78 |
43.8475 |
43.665 |
43.71 |
43.71 |
-0.435 (-0.99%)
|
105,815 |
| 24 Mar 2022 |
USD |
44.1075 |
44.2 |
43.9075 |
44.145 |
44.145 |
-0.136 (-0.31%)
|
45,108 |
| 23 Mar 2022 |
USD |
44.25 |
44.3975 |
43.8675 |
44.2813 |
44.2813 |
+0.09 (+0.20%)
|
199,333 |
| 22 Mar 2022 |
USD |
43.8175 |
44.36 |
43.8175 |
44.1913 |
44.1913 |
+0.694 (+1.60%)
|
19,862 |
| 21 Mar 2022 |
USD |
43.26 |
43.645 |
43.25 |
43.4975 |
43.4975 |
-0.586 (-1.33%)
|
110,798 |
| 18 Mar 2022 |
USD |
43.3425 |
44.0838 |
43.165 |
44.0838 |
44.0838 |
+0.744 (+1.72%)
|
15,761 |
| 17 Mar 2022 |
USD |
43.6425 |
43.6425 |
42.965 |
43.34 |
43.34 |
+0.203 (+0.47%)
|
62,548 |
| 16 Mar 2022 |
USD |
41.99 |
43.18 |
41.99 |
43.1375 |
43.1375 |
+2.616 (+6.46%)
|
27,996 |
| 15 Mar 2022 |
USD |
39.92 |
40.5425 |
39.66 |
40.5213 |
40.5213 |
-0.41 (-1.00%)
|
30,322 |
| 14 Mar 2022 |
USD |
41.1425 |
41.45 |
40.82 |
40.9313 |
40.9313 |
-0.929 (-2.22%)
|
683,649 |
| 11 Mar 2022 |
USD |
42.5325 |
42.865 |
41.86 |
41.86 |
41.86 |
-0.421 (-1.00%)
|
59,466 |
| 10 Mar 2022 |
USD |
43.0925 |
43.0925 |
42.2813 |
42.2813 |
42.2813 |
-0.823 (-1.91%)
|
103,826 |
| 9 Mar 2022 |
USD |
42.6075 |
43.1038 |
42.59 |
43.1038 |
43.1038 |
+1.159 (+2.76%)
|
19,083 |
| 8 Mar 2022 |
USD |
41.6825 |
42.38 |
41.6825 |
41.945 |
41.945 |
-0.594 (-1.40%)
|
84,252 |
| 7 Mar 2022 |
USD |
42.5425 |
42.8875 |
42.2869 |
42.5388 |
42.5388 |
-0.922 (-2.12%)
|
61,902 |
| 4 Mar 2022 |
USD |
44.0725 |
44.0725 |
43.3675 |
43.4613 |
43.4613 |
-1.12 (-2.51%)
|
460,966 |
| 3 Mar 2022 |
USD |
44.885 |
45.0575 |
44.42 |
44.5813 |
44.5813 |
-0.481 (-1.07%)
|
355,501 |
| 2 Mar 2022 |
USD |
44.9525 |
45.2525 |
44.7057 |
45.0625 |
45.0625 |
-0.296 (-0.65%)
|
48,450 |
| 1 Mar 2022 |
USD |
45.685 |
45.685 |
45.265 |
45.3588 |
45.3588 |
-0.231 (-0.51%)
|
45,151 |
| 28 Feb 2022 |
USD |
45.18 |
45.6325 |
45.0275 |
45.59 |
45.59 |
-0.206 (-0.45%)
|
79,481 |
| 25 Feb 2022 |
USD |
45.2375 |
45.9275 |
45.1325 |
45.7963 |
45.7963 |
+1.396 (+3.14%)
|
28,014 |
| 24 Feb 2022 |
USD |
44.85 |
45.255 |
44.0525 |
44.4 |
44.4 |
-2.183 (-4.69%)
|
120,041 |
| 23 Feb 2022 |
USD |
47.08 |
47.21 |
46.5075 |
46.5825 |
46.5825 |
-0.312 (-0.67%)
|
107,850 |
