iShares MSCI EM UCITS ETF USD Recent Share Price (LSE:IDEM)

LSE:IDEM - iShares MSCI EM UCITS ETF USD iShares MSCI EM UCITS ETF USD
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jan 2022	USD	47.88	48.5	47.88	48.4825	48.4825	+1.045 (+2.20%)	23,462
10 Jan 2022	USD	47.9075	47.9075	47.2725	47.4375	47.4375	+0.035 (+0.07%)	31,242
7 Jan 2022	USD	47.4025	47.5225	47.24	47.4025	47.4025	+0.201 (+0.43%)	1,568
6 Jan 2022	USD	46.8925	47.275	46.885	47.2013	47.2013	-0.356 (-0.75%)	15,047
5 Jan 2022	USD	47.1975	47.7575	47.1975	47.5575	47.5575	-0.02 (-0.04%)	19,252
4 Jan 2022	USD	47.7825	47.9125	47.535	47.5775	47.5775	-0.102 (-0.21%)	8,241
31 Dec 2021	USD	47.6675	47.68	47.615	47.68	47.68	+0.133 (+0.28%)	8,154
30 Dec 2021	USD	47.09	47.5475	47.055	47.5475	47.5475	+0.465 (+0.99%)	2,723
29 Dec 2021	USD	47.175	47.2025	46.9625	47.0825	47.0825	+0.06 (+0.13%)	5,493
24 Dec 2021	USD	47.0575	47.0575	47.0225	47.0225	47.0225	-0.185 (-0.39%)	1,300
23 Dec 2021	USD	47.0675	47.2075	47	47.2075	47.2075	+0.294 (+0.63%)	2,955
22 Dec 2021	USD	46.65	46.9138	46.6375	46.9138	46.9138	+0.296 (+0.64%)	13,506
21 Dec 2021	USD	46.3375	46.6175	46.3375	46.6175	46.6175	+0.839 (+1.83%)	13,227
20 Dec 2021	USD	45.77	45.95	45.745	45.7788	45.7788	-0.991 (-2.12%)	17,937
17 Dec 2021	USD	46.8475	46.8825	46.595	46.77	46.77	-0.411 (-0.87%)	28,027
16 Dec 2021	USD	47.3	47.355	47.075	47.1813	47.1813	+0.649 (+1.39%)	19,064
15 Dec 2021	USD	46.9425	47.0075	46.5325	46.5325	46.5325	-0.576 (-1.22%)	13,997
14 Dec 2021	USD	47.23	47.2975	47.075	47.1088	47.1088	-0.193 (-0.41%)	50,392
13 Dec 2021	USD	47.95	47.955	47.2825	47.3013	47.3013	-0.666 (-1.39%)	3,531
10 Dec 2021	USD	47.8425	48.17	47.775	47.9675	47.9675	-0.253 (-0.52%)	28,748
9 Dec 2021	USD	48.315	48.3175	48.125	48.22	48.22	-0.109 (-0.23%)	184,640
8 Dec 2021	USD	48.025	48.3525	48.015	48.3288	48.3288	+0.328 (+0.68%)	21,788
7 Dec 2021	USD	47.8975	48.0013	47.83	48.0013	48.0013	+0.851 (+1.81%)	57,893
6 Dec 2021	USD	47.1	47.15	46.75	47.15	47.15	+0.11 (+0.23%)	222,294
3 Dec 2021	USD	47.705	48.048	46.95	47.04	47.04	-0.785 (-1.64%)	30,953
2 Dec 2021	USD	47.7925	47.935	47.6975	47.825	47.825	-0.124 (-0.26%)	223,669
1 Dec 2021	USD	47.47	47.9488	47.345	47.9488	47.9488	+1.269 (+2.72%)	126,788
30 Nov 2021	USD	46.7625	47.087	46.6	46.68	46.68	-0.245 (-0.52%)	88,008
29 Nov 2021	USD	47.29	47.29	46.923	46.925	46.925	+0.352 (+0.76%)	23,872
26 Nov 2021	USD	47.08	47.105	46.555	46.5725	46.5725	-1.923 (-3.96%)	1,645

Unicorn Response |