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 |
| 22 Feb 2022 |
USD |
46.525 |
47.1775 |
46.4375 |
46.895 |
46.895 |
-0.29 (-0.61%)
|
111,532 |
| 21 Feb 2022 |
USD |
47.6675 |
47.705 |
47.075 |
47.185 |
47.185 |
-0.386 (-0.81%)
|
31,249 |
| 18 Feb 2022 |
USD |
48.075 |
48.075 |
47.48 |
47.5713 |
47.5713 |
-0.816 (-1.69%)
|
56,038 |
| 17 Feb 2022 |
USD |
48.625 |
48.625 |
48.1925 |
48.3875 |
48.3875 |
+0.013 (+0.03%)
|
111,000 |
| 16 Feb 2022 |
USD |
48.3725 |
48.5 |
48.15 |
48.375 |
48.375 |
+0.359 (+0.75%)
|
68,677 |
| 15 Feb 2022 |
USD |
47.4125 |
48.0525 |
47.4125 |
48.0163 |
48.0163 |
+0.686 (+1.45%)
|
85,737 |
| 14 Feb 2022 |
USD |
47.315 |
47.54 |
46.895 |
47.33 |
47.33 |
-1.005 (-2.08%)
|
138,542 |
| 11 Feb 2022 |
USD |
48.2025 |
48.4075 |
48.1075 |
48.335 |
48.335 |
-0.451 (-0.93%)
|
48,246 |
| 10 Feb 2022 |
USD |
48.5 |
48.7863 |
48.1225 |
48.7863 |
48.7863 |
+0.326 (+0.67%)
|
106,041 |
| 9 Feb 2022 |
USD |
48.0225 |
48.4775 |
48.0225 |
48.46 |
48.46 |
+0.794 (+1.67%)
|
21,279 |
| 8 Feb 2022 |
USD |
47.2475 |
47.6663 |
47.225 |
47.6663 |
47.6663 |
+0.279 (+0.59%)
|
44,782 |
| 7 Feb 2022 |
USD |
47.1825 |
47.4325 |
47.1825 |
47.3875 |
47.3875 |
+0.098 (+0.21%)
|
26,532 |
| 4 Feb 2022 |
USD |
47.6275 |
47.69 |
46.985 |
47.29 |
47.29 |
-0.16 (-0.34%)
|
198,622 |
| 3 Feb 2022 |
USD |
47.455 |
47.565 |
47.15 |
47.45 |
47.45 |
-0.21 (-0.44%)
|
474,546 |
| 2 Feb 2022 |
USD |
48.0125 |
48.215 |
47.61 |
47.66 |
47.66 |
-0.1 (-0.21%)
|
111,790 |
| 1 Feb 2022 |
USD |
47.6025 |
47.8175 |
47.45 |
47.76 |
47.76 |
+0.6 (+1.27%)
|
368,398 |
| 31 Jan 2022 |
USD |
46.6225 |
47.2025 |
46.61 |
47.16 |
47.16 |
+1.281 (+2.79%)
|
36,599 |
| 28 Jan 2022 |
USD |
45.7325 |
45.9025 |
45.38 |
45.8788 |
45.8788 |
-0.516 (-1.11%)
|
41,781 |
| 27 Jan 2022 |
USD |
45.6125 |
46.42 |
45.6125 |
46.395 |
46.395 |
-0.59 (-1.26%)
|
59,848 |
| 26 Jan 2022 |
USD |
46.9825 |
47.32 |
46.9825 |
46.985 |
46.985 |
+0.266 (+0.57%)
|
26,714 |
| 25 Jan 2022 |
USD |
46.72 |
46.9275 |
46.5775 |
46.7188 |
46.7188 |
+0.268 (+0.58%)
|
73,394 |
| 24 Jan 2022 |
USD |
47.6675 |
47.6675 |
46.3825 |
46.4513 |
46.4513 |
-1.734 (-3.60%)
|
173,459 |
| 21 Jan 2022 |
USD |
48.365 |
48.515 |
48.08 |
48.185 |
48.185 |
-0.921 (-1.88%)
|
9,011 |
| 20 Jan 2022 |
USD |
48.6175 |
49.1063 |
48.61 |
49.1063 |
49.1063 |
+0.853 (+1.77%)
|
143,204 |
| 19 Jan 2022 |
USD |
47.8775 |
48.4675 |
47.8775 |
48.2538 |
48.2538 |
+0.231 (+0.48%)
|
175,234 |
| 18 Jan 2022 |
USD |
48.1225 |
48.15 |
47.895 |
48.0225 |
48.0225 |
-0.647 (-1.33%)
|
167,867 |
| 17 Jan 2022 |
USD |
48.6675 |
48.7725 |
48.63 |
48.67 |
48.67 |
+0.003 (+0.01%)
|
83,112 |
| 14 Jan 2022 |
USD |
48.82 |
48.82 |
48.57 |
48.6675 |
48.6675 |
-0.422 (-0.86%)
|
128,740 |
| 13 Jan 2022 |
USD |
49.2175 |
49.2475 |
49 |
49.09 |
49.09 |
-0.163 (-0.33%)
|
110,887 |
| 12 Jan 2022 |
USD |
48.86 |
49.31 |
48.835 |
49.2525 |
49.2525 |
+0.77 (+1.59%)
|
80,081 |
