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 |
| 25 Nov 2021 |
USD |
48.565 |
48.6375 |
48.4375 |
48.495 |
48.495 |
+0.18 (+0.37%)
|
1,707 |
| 24 Nov 2021 |
USD |
48.5925 |
48.595 |
48.2 |
48.315 |
48.315 |
-0.061 (-0.13%)
|
3,937 |
| 23 Nov 2021 |
USD |
48.54 |
48.625 |
48.2325 |
48.3763 |
48.3763 |
-0.345 (-0.71%)
|
22,621 |
| 22 Nov 2021 |
USD |
48.8475 |
49.05 |
48.7213 |
48.7213 |
48.7213 |
-0.296 (-0.60%)
|
2,546 |
| 19 Nov 2021 |
USD |
49.17 |
49.17 |
48.9468 |
49.0175 |
49.0175 |
+0.058 (+0.12%)
|
178,027 |
| 18 Nov 2021 |
USD |
49.4675 |
49.4785 |
48.8181 |
48.96 |
48.96 |
-0.665 (-1.34%)
|
5,701 |
| 17 Nov 2021 |
USD |
49.95 |
49.995 |
49.625 |
49.625 |
49.625 |
-0.204 (-0.41%)
|
94,689 |
| 16 Nov 2021 |
USD |
50.0325 |
50.1037 |
49.74 |
49.8288 |
49.8288 |
-0.029 (-0.06%)
|
9,703 |
| 15 Nov 2021 |
USD |
49.8275 |
50.08 |
49.8275 |
49.8575 |
49.8575 |
-0.072 (-0.15%)
|
16,397 |
| 12 Nov 2021 |
USD |
49.9175 |
49.94 |
49.7575 |
49.93 |
49.93 |
+0.087 (+0.18%)
|
5,874 |
| 11 Nov 2021 |
USD |
49.4075 |
49.885 |
49.2625 |
49.8425 |
49.8425 |
+0.469 (+0.95%)
|
24,364 |
| 10 Nov 2021 |
USD |
49.32 |
49.4025 |
49.2 |
49.3738 |
49.3738 |
+0.212 (+0.43%)
|
27,625 |
| 9 Nov 2021 |
USD |
49.3825 |
49.3825 |
49.1613 |
49.1613 |
49.1613 |
-0.081 (-0.16%)
|
64,084 |
| 8 Nov 2021 |
USD |
49.1075 |
49.2425 |
49.1075 |
49.2425 |
49.2425 |
+0.33 (+0.67%)
|
11,312 |
| 5 Nov 2021 |
USD |
48.8825 |
49.0375 |
48.7575 |
48.9125 |
48.9125 |
+0.121 (+0.25%)
|
26,862 |
| 4 Nov 2021 |
USD |
49.2075 |
49.2125 |
48.7913 |
48.7913 |
48.7913 |
+0.022 (+0.05%)
|
33,442 |
| 3 Nov 2021 |
USD |
48.7725 |
48.8383 |
48.6525 |
48.7688 |
48.7688 |
-0.026 (-0.05%)
|
81,775 |
| 2 Nov 2021 |
USD |
48.8675 |
48.945 |
48.765 |
48.795 |
48.795 |
-0.406 (-0.83%)
|
172,902 |
| 1 Nov 2021 |
USD |
48.76 |
49.2125 |
48.74 |
49.2013 |
49.2013 |
+0.391 (+0.80%)
|
47,116 |
| 29 Oct 2021 |
USD |
49.0725 |
49.09 |
48.6775 |
48.81 |
48.81 |
-0.581 (-1.18%)
|
101,966 |
| 28 Oct 2021 |
USD |
49.4075 |
49.41 |
49.2 |
49.3913 |
49.3913 |
-0.152 (-0.31%)
|
437,125 |
| 27 Oct 2021 |
USD |
49.595 |
49.64 |
49.5438 |
49.5438 |
49.5438 |
-0.499 (-1.00%)
|
1,141 |
| 26 Oct 2021 |
USD |
50.11 |
50.355 |
50.0425 |
50.0425 |
50.0425 |
-0.02 (-0.04%)
|
345,345 |
| 25 Oct 2021 |
USD |
50.0025 |
50.0625 |
50.0025 |
50.0625 |
50.0625 |
+0.307 (+0.62%)
|
369 |
| 22 Oct 2021 |
USD |
49.9225 |
50.1375 |
49.745 |
49.755 |
49.755 |
+0.01 (+0.02%)
|
3,510,941 |
| 21 Oct 2021 |
USD |
49.9 |
50.0225 |
49.745 |
49.745 |
49.745 |
-0.565 (-1.12%)
|
4,587,592 |
| 20 Oct 2021 |
USD |
50.4175 |
50.625 |
50.2875 |
50.31 |
50.31 |
-0.07 (-0.14%)
|
4,094,152 |
| 19 Oct 2021 |
USD |
50.41 |
50.515 |
50.27 |
50.38 |
50.38 |
+0.441 (+0.88%)
|
1,634,029 |
| 18 Oct 2021 |
USD |
49.7075 |
49.9725 |
49.7 |
49.9388 |
49.9388 |
-0.169 (-0.34%)
|
85,568 |
| 15 Oct 2021 |
USD |
49.7775 |
50.1425 |
49.7575 |
50.1075 |
50.1075 |
+0.75 (+1.52%)
|
56,639 |
