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 |
| 21 Jul 2021 |
USD |
50.905 |
51.2075 |
50.78 |
51.1575 |
51.1575 |
+0.221 (+0.43%)
|
47,054 |
| 20 Jul 2021 |
USD |
50.895 |
51.015 |
50.655 |
50.9363 |
50.9363 |
+0.11 (+0.22%)
|
43,230 |
| 19 Jul 2021 |
USD |
51.42 |
51.42 |
50.705 |
50.8263 |
50.8263 |
-1.073 (-2.07%)
|
113,169 |
| 16 Jul 2021 |
USD |
52.2975 |
52.3275 |
51.8988 |
51.8988 |
51.8988 |
-0.431 (-0.82%)
|
2,295 |
| 15 Jul 2021 |
USD |
52.5 |
52.5275 |
52.24 |
52.33 |
52.33 |
+0.24 (+0.46%)
|
16,597 |
| 14 Jul 2021 |
USD |
51.92 |
52.2125 |
51.92 |
52.09 |
52.09 |
-0.011 (-0.02%)
|
64,203 |
| 13 Jul 2021 |
USD |
52.1425 |
52.165 |
51.815 |
52.1013 |
52.1013 |
+0.409 (+0.79%)
|
62,601 |
| 12 Jul 2021 |
USD |
51.5225 |
51.6925 |
51.37 |
51.6925 |
51.6925 |
+0.076 (+0.15%)
|
31,712 |
| 9 Jul 2021 |
USD |
51.08 |
51.6163 |
51.08 |
51.6163 |
51.6163 |
+0.699 (+1.37%)
|
94,798 |
| 8 Jul 2021 |
USD |
51.11 |
51.1475 |
50.725 |
50.9175 |
50.9175 |
-1.028 (-1.98%)
|
218,065 |
| 7 Jul 2021 |
USD |
52.095 |
52.2975 |
51.835 |
51.945 |
51.945 |
-0.18 (-0.35%)
|
59,777 |
| 6 Jul 2021 |
USD |
52.5625 |
52.6175 |
52.1 |
52.125 |
52.125 |
-0.412 (-0.79%)
|
104,353 |
| 5 Jul 2021 |
USD |
52.545 |
52.6775 |
52.53 |
52.5375 |
52.5375 |
-0.209 (-0.40%)
|
48,858 |
| 2 Jul 2021 |
USD |
52.58 |
52.8875 |
52.58 |
52.7463 |
52.7463 |
-0.109 (-0.21%)
|
1,841 |
| 1 Jul 2021 |
USD |
53.3325 |
53.3325 |
52.83 |
52.855 |
52.855 |
-0.415 (-0.78%)
|
8,394 |
| 30 Jun 2021 |
USD |
53.4325 |
53.4325 |
53.245 |
53.27 |
53.27 |
-0.076 (-0.14%)
|
562,147 |
| 29 Jun 2021 |
USD |
53.2875 |
53.3675 |
53.2225 |
53.3463 |
53.3463 |
-0.216 (-0.40%)
|
15,659 |
| 28 Jun 2021 |
USD |
53.55 |
53.6925 |
53.4625 |
53.5625 |
53.5625 |
+0.04 (+0.07%)
|
35,352 |
| 25 Jun 2021 |
USD |
53.5875 |
53.69 |
53.49 |
53.5225 |
53.5225 |
+0.37 (+0.70%)
|
244,426 |
| 24 Jun 2021 |
USD |
53.0225 |
53.1525 |
52.8925 |
53.1525 |
53.1525 |
+0.375 (+0.71%)
|
273,774 |
| 23 Jun 2021 |
USD |
52.82 |
52.9981 |
52.6425 |
52.7775 |
52.7775 |
+0.606 (+1.16%)
|
92,303 |
| 22 Jun 2021 |
USD |
52.37 |
52.37 |
52.085 |
52.1713 |
52.1713 |
-0.206 (-0.39%)
|
186,386 |
| 21 Jun 2021 |
USD |
52.255 |
52.44 |
52.1275 |
52.3775 |
52.3775 |
+0.014 (+0.03%)
|
109,952 |
| 18 Jun 2021 |
USD |
52.8 |
52.875 |
52.3638 |
52.3638 |
52.3638 |
-0.527 (-1.00%)
|
123,834 |
| 17 Jun 2021 |
USD |
52.6875 |
52.98 |
52.59 |
52.8913 |
52.8913 |
-0.561 (-1.05%)
|
129,942 |
| 16 Jun 2021 |
USD |
53.3775 |
53.4525 |
53.285 |
53.4525 |
53.4525 |
-0.003 (0.0%)
|
60,878 |
| 15 Jun 2021 |
USD |
53.82 |
53.845 |
53.4525 |
53.455 |
53.455 |
-0.429 (-0.80%)
|
17,936 |
| 14 Jun 2021 |
USD |
53.6625 |
53.925 |
53.655 |
53.8838 |
53.8838 |
+0.324 (+0.60%)
|
6,789 |
| 11 Jun 2021 |
USD |
53.865 |
53.9 |
53.56 |
53.56 |
53.56 |
-0.24 (-0.45%)
|
37,276 |
| 10 Jun 2021 |
USD |
53.62 |
53.9075 |
53.545 |
53.8 |
53.8 |
+0.315 (+0.59%)
|
60,877 |
