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 |
| 2 Sep 2021 |
USD |
51.2 |
51.4 |
51.2 |
51.3963 |
51.3963 |
+0.011 (+0.02%)
|
53,468 |
| 1 Sep 2021 |
USD |
51.1925 |
51.4075 |
51.0225 |
51.385 |
51.385 |
+0.66 (+1.30%)
|
80,042 |
| 31 Aug 2021 |
USD |
50.6825 |
50.81 |
50.64 |
50.725 |
50.725 |
+0.92 (+1.85%)
|
109,310 |
| 27 Aug 2021 |
USD |
49.445 |
49.81 |
49.445 |
49.805 |
49.805 |
+0.379 (+0.77%)
|
19,971 |
| 26 Aug 2021 |
USD |
49.295 |
49.5575 |
49.26 |
49.4263 |
49.4263 |
-0.339 (-0.68%)
|
16,167 |
| 25 Aug 2021 |
USD |
49.595 |
49.765 |
49.555 |
49.765 |
49.765 |
+0.114 (+0.23%)
|
137,496 |
| 24 Aug 2021 |
USD |
49.21 |
49.77 |
49.2 |
49.6513 |
49.6513 |
+1.266 (+2.62%)
|
118,957 |
| 23 Aug 2021 |
USD |
48.125 |
48.385 |
48.0851 |
48.385 |
48.385 |
+0.589 (+1.23%)
|
132,338 |
| 20 Aug 2021 |
USD |
47.435 |
47.875 |
47.295 |
47.7963 |
47.7963 |
-0.095 (-0.20%)
|
92,063 |
| 19 Aug 2021 |
USD |
48.015 |
48.0425 |
47.62 |
47.8913 |
47.8913 |
-1.129 (-2.30%)
|
128,163 |
| 18 Aug 2021 |
USD |
49.2525 |
49.2525 |
48.9725 |
49.02 |
49.02 |
+0.136 (+0.28%)
|
28,691 |
| 17 Aug 2021 |
USD |
48.6775 |
48.94 |
48.64 |
48.8838 |
48.8838 |
-0.589 (-1.19%)
|
202,955 |
| 16 Aug 2021 |
USD |
49.5 |
49.62 |
49.41 |
49.4725 |
49.4725 |
-0.485 (-0.97%)
|
22,398 |
| 13 Aug 2021 |
USD |
49.795 |
49.97 |
49.7925 |
49.9575 |
49.9575 |
-0.177 (-0.35%)
|
17,974 |
| 12 Aug 2021 |
USD |
50.225 |
50.32 |
49.9775 |
50.135 |
50.135 |
-0.344 (-0.68%)
|
15,054 |
| 11 Aug 2021 |
USD |
50.415 |
50.84 |
50.415 |
50.4788 |
50.4788 |
+0.033 (+0.06%)
|
5,688 |
| 10 Aug 2021 |
USD |
50.6725 |
50.6725 |
50.4025 |
50.4463 |
50.4463 |
-0.08 (-0.16%)
|
15,552 |
| 9 Aug 2021 |
USD |
50.29 |
50.5263 |
50.29 |
50.5263 |
50.5263 |
+0.355 (+0.71%)
|
6,819 |
| 6 Aug 2021 |
USD |
50.455 |
50.4675 |
50.1713 |
50.1713 |
50.1713 |
-0.645 (-1.27%)
|
5,724 |
| 5 Aug 2021 |
USD |
50.67 |
50.835 |
50.6675 |
50.8163 |
50.8163 |
+0.114 (+0.22%)
|
21,623 |
| 4 Aug 2021 |
USD |
50.8825 |
50.9125 |
50.7025 |
50.7025 |
50.7025 |
+0.509 (+1.01%)
|
39,080 |
| 3 Aug 2021 |
USD |
50.42 |
50.42 |
50.13 |
50.1938 |
50.1938 |
-0.266 (-0.53%)
|
17,707 |
| 2 Aug 2021 |
USD |
50.2625 |
50.5158 |
50.165 |
50.46 |
50.46 |
+0.47 (+0.94%)
|
51,521 |
| 30 Jul 2021 |
USD |
49.6575 |
50.015 |
49.6575 |
49.99 |
49.99 |
-0.403 (-0.80%)
|
196,970 |
| 29 Jul 2021 |
USD |
50.3825 |
50.63 |
50.195 |
50.3925 |
50.3925 |
+0.651 (+1.31%)
|
69,157 |
| 28 Jul 2021 |
USD |
48.8375 |
49.7625 |
48.8375 |
49.7413 |
49.7413 |
+1.251 (+2.58%)
|
34,356 |
| 27 Jul 2021 |
USD |
48.6925 |
48.835 |
48.4375 |
48.49 |
48.49 |
-1.35 (-2.71%)
|
161,290 |
| 26 Jul 2021 |
USD |
49.8225 |
49.8775 |
49.425 |
49.84 |
49.84 |
-0.82 (-1.62%)
|
13,551 |
| 23 Jul 2021 |
USD |
51.34 |
51.34 |
50.595 |
50.66 |
50.66 |
-0.824 (-1.60%)
|
87,791 |
| 22 Jul 2021 |
USD |
51.635 |
51.65 |
51.47 |
51.4838 |
51.4838 |
+0.326 (+0.64%)
|
8,874 |
