iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jun 2021 |
USD |
53.465 |
53.5875 |
53.4325 |
53.485 |
53.485 |
+0.011 (+0.02%)
|
36,800 |
| 8 Jun 2021 |
USD |
53.6275 |
53.72 |
53.4025 |
53.4738 |
53.4738 |
-0.191 (-0.36%)
|
71,711 |
| 7 Jun 2021 |
USD |
53.61 |
53.915 |
53.61 |
53.665 |
53.665 |
-0.328 (-0.61%)
|
27,804 |
| 4 Jun 2021 |
USD |
53.6225 |
53.9925 |
53.5 |
53.9925 |
53.9925 |
+0.315 (+0.59%)
|
66,585 |
| 3 Jun 2021 |
USD |
53.91 |
53.93 |
53.5625 |
53.6775 |
53.6775 |
-0.522 (-0.96%)
|
70,206 |
| 2 Jun 2021 |
USD |
53.85 |
54.2 |
53.84 |
54.2 |
54.2 |
+0.182 (+0.34%)
|
82,223 |
| 1 Jun 2021 |
USD |
54.05 |
54.2275 |
53.95 |
54.0175 |
54.0175 |
+0.97 (+1.83%)
|
145,519 |
| 28 May 2021 |
USD |
52.88 |
53.0475 |
52.7175 |
53.0475 |
53.0475 |
+0.427 (+0.81%)
|
81,885 |
| 27 May 2021 |
USD |
52.5375 |
52.7375 |
52.5 |
52.62 |
52.62 |
+0.11 (+0.21%)
|
24,127 |
| 26 May 2021 |
USD |
52.61 |
52.62 |
52.4375 |
52.51 |
52.51 |
+0.3 (+0.57%)
|
93,714 |
| 25 May 2021 |
USD |
52.475 |
52.475 |
52.2075 |
52.21 |
52.21 |
+0.5 (+0.97%)
|
56,322 |
| 24 May 2021 |
USD |
51.5575 |
51.7425 |
51.4625 |
51.71 |
51.71 |
+0.253 (+0.49%)
|
66,209 |
| 21 May 2021 |
USD |
51.68 |
51.81 |
51.4575 |
51.4575 |
51.4575 |
-0.42 (-0.81%)
|
13,663 |
| 20 May 2021 |
USD |
51.4725 |
51.8775 |
51.2475 |
51.8775 |
51.8775 |
+0.432 (+0.84%)
|
82,755 |
| 19 May 2021 |
USD |
51.5 |
51.5375 |
51.0325 |
51.445 |
51.445 |
-0.367 (-0.71%)
|
49,197 |
| 18 May 2021 |
USD |
51.89 |
51.915 |
51.64 |
51.8125 |
51.8125 |
+0.881 (+1.73%)
|
201,185 |
| 17 May 2021 |
USD |
51 |
51.005 |
50.65 |
50.9313 |
50.9313 |
-0.049 (-0.10%)
|
5,475 |
| 14 May 2021 |
USD |
50.6 |
50.98 |
50.5 |
50.98 |
50.98 |
+0.725 (+1.44%)
|
69,428 |
| 13 May 2021 |
USD |
50.4725 |
50.6375 |
50.0575 |
50.255 |
50.255 |
-0.299 (-0.59%)
|
155,039 |
| 12 May 2021 |
USD |
51.21 |
51.45 |
50.2875 |
50.5538 |
50.5538 |
-0.986 (-1.91%)
|
79,696 |
| 11 May 2021 |
USD |
51.3975 |
51.54 |
50.815 |
51.54 |
51.54 |
-0.534 (-1.03%)
|
18,145 |
| 10 May 2021 |
USD |
52.4775 |
52.6025 |
51.99 |
52.0738 |
52.0738 |
-0.868 (-1.64%)
|
136,293 |
| 7 May 2021 |
USD |
52.175 |
52.9413 |
52.175 |
52.9413 |
52.9413 |
+0.825 (+1.58%)
|
52,121 |
| 6 May 2021 |
USD |
51.9 |
52.1163 |
51.9 |
52.1163 |
52.1163 |
+0.231 (+0.45%)
|
86,677 |
| 5 May 2021 |
USD |
51.59 |
51.885 |
51.57 |
51.885 |
51.885 |
+0.578 (+1.13%)
|
9,323 |
| 4 May 2021 |
USD |
52.095 |
52.095 |
51.2275 |
51.3075 |
51.3075 |
-0.873 (-1.67%)
|
45,601 |
| 30 Apr 2021 |
USD |
52.5625 |
52.6025 |
52.18 |
52.18 |
52.18 |
-0.632 (-1.20%)
|
29,761 |
| 29 Apr 2021 |
USD |
53.3425 |
53.445 |
52.8125 |
52.8125 |
52.8125 |
-0.22 (-0.41%)
|
62,387 |
| 28 Apr 2021 |
USD |
52.84 |
53.1125 |
52.775 |
53.0325 |
53.0325 |
+0.193 (+0.36%)
|
23,001 |
| 27 Apr 2021 |
USD |
52.8725 |
52.8775 |
52.7575 |
52.84 |
52.84 |
+0.172 (+0.33%)
|
90,331 |
