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 |
| 14 Oct 2021 |
USD |
49.46 |
49.61 |
49.3275 |
49.3575 |
49.3575 |
+0.172 (+0.35%)
|
262,303 |
| 13 Oct 2021 |
USD |
48.8425 |
49.2725 |
48.8425 |
49.185 |
49.185 |
+0.406 (+0.83%)
|
6,622 |
| 12 Oct 2021 |
USD |
48.5075 |
48.9275 |
48.5075 |
48.7788 |
48.7788 |
-0.455 (-0.92%)
|
38,051 |
| 11 Oct 2021 |
USD |
49.2525 |
49.3525 |
49.18 |
49.2338 |
49.2338 |
+0.291 (+0.60%)
|
61,374 |
| 8 Oct 2021 |
USD |
48.6375 |
48.96 |
48.6325 |
48.9425 |
48.9425 |
+0.03 (+0.06%)
|
81,713 |
| 7 Oct 2021 |
USD |
48.4975 |
48.925 |
48.4975 |
48.9125 |
48.9125 |
+1.397 (+2.94%)
|
30,555 |
| 6 Oct 2021 |
USD |
47.5925 |
47.6375 |
47.215 |
47.515 |
47.515 |
-0.647 (-1.34%)
|
117,688 |
| 5 Oct 2021 |
USD |
47.8075 |
48.1625 |
47.7925 |
48.1625 |
48.1625 |
+0.606 (+1.27%)
|
89,182 |
| 4 Oct 2021 |
USD |
47.92 |
48.1225 |
47.5563 |
47.5563 |
47.5563 |
-0.746 (-1.54%)
|
72,542 |
| 1 Oct 2021 |
USD |
48 |
48.5 |
48 |
48.3025 |
48.3025 |
-0.407 (-0.84%)
|
142,206 |
| 30 Sep 2021 |
USD |
48.6175 |
48.795 |
48.505 |
48.71 |
48.71 |
+0.347 (+0.72%)
|
211,535 |
| 29 Sep 2021 |
USD |
48.58 |
48.6375 |
48.335 |
48.3625 |
48.3625 |
-0.155 (-0.32%)
|
12,445 |
| 28 Sep 2021 |
USD |
49.225 |
49.225 |
48.4375 |
48.5175 |
48.5175 |
-0.596 (-1.21%)
|
149,620 |
| 27 Sep 2021 |
USD |
49.2 |
49.2 |
48.765 |
49.1138 |
49.1138 |
+0.169 (+0.34%)
|
256,176 |
| 24 Sep 2021 |
USD |
49.05 |
49.0625 |
48.86 |
48.945 |
48.945 |
-0.372 (-0.76%)
|
225,158 |
| 23 Sep 2021 |
USD |
49.455 |
49.5675 |
49.14 |
49.3175 |
49.3175 |
+0.079 (+0.16%)
|
52,104 |
| 22 Sep 2021 |
USD |
48.95 |
49.3175 |
48.8175 |
49.2388 |
49.2388 |
+0.932 (+1.93%)
|
60,563 |
| 21 Sep 2021 |
USD |
48.565 |
48.585 |
48.25 |
48.3063 |
48.3063 |
-0.005 (-0.01%)
|
238,755 |
| 20 Sep 2021 |
USD |
48.54 |
48.6075 |
48.0875 |
48.3113 |
48.3113 |
-1.064 (-2.15%)
|
17,678 |
| 17 Sep 2021 |
USD |
49.6175 |
49.8125 |
49.375 |
49.375 |
49.375 |
-0.125 (-0.25%)
|
79,519 |
| 16 Sep 2021 |
USD |
49.5175 |
49.615 |
49.38 |
49.5 |
49.5 |
-0.748 (-1.49%)
|
29,705 |
| 15 Sep 2021 |
USD |
50.4 |
50.455 |
50.23 |
50.2475 |
50.2475 |
-0.455 (-0.90%)
|
29,351 |
| 14 Sep 2021 |
USD |
50.64 |
50.9225 |
50.64 |
50.7025 |
50.7025 |
-0.335 (-0.66%)
|
48,084 |
| 13 Sep 2021 |
USD |
50.7875 |
51.0375 |
50.7875 |
51.0375 |
51.0375 |
+0.01 (+0.02%)
|
19,065 |
| 10 Sep 2021 |
USD |
51.29 |
51.4325 |
50.995 |
51.0275 |
51.0275 |
+0.085 (+0.17%)
|
20,512 |
| 9 Sep 2021 |
USD |
50.68 |
50.9625 |
50.5675 |
50.9425 |
50.9425 |
-0.058 (-0.11%)
|
65,744 |
| 8 Sep 2021 |
USD |
51.2875 |
51.5625 |
50.96 |
51 |
51 |
-0.795 (-1.53%)
|
30,423 |
| 7 Sep 2021 |
USD |
51.7075 |
51.795 |
51.59 |
51.795 |
51.795 |
-0.044 (-0.08%)
|
19,605 |
| 6 Sep 2021 |
USD |
51.775 |
51.845 |
51.7725 |
51.8388 |
51.8388 |
+0.421 (+0.82%)
|
5,060 |
| 3 Sep 2021 |
USD |
51.255 |
51.4175 |
51.255 |
51.4175 |
51.4175 |
+0.021 (+0.04%)
|
4,242 |
