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 |
| 3 Apr 2024 |
USD |
40.61 |
40.8725 |
40.585 |
40.8675 |
40.8675 |
+0.003 (+0.01%)
|
86,568 |
| 2 Apr 2024 |
USD |
40.7 |
40.975 |
40.7 |
40.865 |
40.865 |
+0.275 (+0.68%)
|
307,709 |
| 28 Mar 2024 |
USD |
40.4975 |
40.6875 |
40.0425 |
40.59 |
40.59 |
+0.253 (+0.63%)
|
109,863 |
| 27 Mar 2024 |
USD |
40.3175 |
40.435 |
40.2725 |
40.3375 |
40.3375 |
-0.085 (-0.21%)
|
79,105 |
| 26 Mar 2024 |
USD |
40.5325 |
40.605 |
40.3875 |
40.4225 |
40.4225 |
+0.052 (+0.13%)
|
50,145 |
| 25 Mar 2024 |
USD |
40.38 |
40.4175 |
40.2925 |
40.37 |
40.37 |
+0.005 (+0.01%)
|
4,606 |
| 22 Mar 2024 |
USD |
40.4175 |
40.507 |
40.33 |
40.365 |
40.365 |
-0.365 (-0.90%)
|
24,694 |
| 21 Mar 2024 |
USD |
40.955 |
40.955 |
40.695 |
40.73 |
40.73 |
+0.506 (+1.26%)
|
46,756 |
| 20 Mar 2024 |
USD |
40.11 |
40.285 |
40.065 |
40.2238 |
40.2238 |
+0.091 (+0.23%)
|
6,942 |
| 19 Mar 2024 |
USD |
40.0375 |
40.3425 |
39.94 |
40.1325 |
40.1325 |
-0.203 (-0.50%)
|
18,478 |
| 18 Mar 2024 |
USD |
40.49 |
40.545 |
40.3225 |
40.335 |
40.335 |
+0.062 (+0.16%)
|
105,283 |
| 15 Mar 2024 |
USD |
40.2875 |
40.45 |
40.2625 |
40.2725 |
40.2725 |
-0.345 (-0.85%)
|
66,355 |
| 14 Mar 2024 |
USD |
40.85 |
41.09 |
40.525 |
40.6175 |
40.6175 |
-0.203 (-0.50%)
|
21,409 |
| 13 Mar 2024 |
USD |
40.825 |
40.92 |
40.75 |
40.82 |
40.82 |
-0.152 (-0.37%)
|
28,888 |
| 12 Mar 2024 |
USD |
40.9625 |
41.0325 |
40.735 |
40.9725 |
40.9725 |
+0.38 (+0.94%)
|
38,360 |
| 11 Mar 2024 |
USD |
40.5675 |
40.62 |
40.5025 |
40.5925 |
40.5925 |
+0.07 (+0.17%)
|
8,479 |
| 8 Mar 2024 |
USD |
40.605 |
40.72 |
40.5225 |
40.5225 |
40.5225 |
+0.071 (+0.18%)
|
15,029 |
| 7 Mar 2024 |
USD |
40.0825 |
40.4513 |
40.0816 |
40.4513 |
40.4513 |
+0.136 (+0.34%)
|
39,422 |
| 6 Mar 2024 |
USD |
39.945 |
40.3375 |
39.9325 |
40.315 |
40.315 |
+0.59 (+1.49%)
|
30,117 |
| 5 Mar 2024 |
USD |
39.725 |
39.835 |
39.6775 |
39.725 |
39.725 |
-0.289 (-0.72%)
|
20,926 |
| 4 Mar 2024 |
USD |
40.18 |
40.2175 |
39.985 |
40.0138 |
40.0138 |
-0.012 (-0.03%)
|
34,618 |
| 1 Mar 2024 |
USD |
39.7975 |
40.09 |
39.6425 |
40.0262 |
40.0262 |
+0.489 (+1.24%)
|
61,495 |
| 29 Feb 2024 |
USD |
39.6775 |
39.7725 |
39.5375 |
39.5375 |
39.5375 |
+0.05 (+0.13%)
|
62,798 |
| 28 Feb 2024 |
USD |
39.7875 |
39.7875 |
39.4825 |
39.4875 |
39.4875 |
-0.58 (-1.45%)
|
377,436 |
| 27 Feb 2024 |
USD |
39.98 |
40.095 |
39.98 |
40.0675 |
40.0675 |
+0.159 (+0.40%)
|
84,770 |
| 26 Feb 2024 |
USD |
39.905 |
39.985 |
39.8475 |
39.9088 |
39.9088 |
-0.134 (-0.33%)
|
23,247 |
| 23 Feb 2024 |
USD |
40.135 |
40.1575 |
40.0075 |
40.0425 |
40.0425 |
+0.045 (+0.11%)
|
27,707 |
| 22 Feb 2024 |
USD |
40.12 |
40.2175 |
39.9975 |
39.9975 |
39.9975 |
+0.27 (+0.68%)
|
21,015 |
| 21 Feb 2024 |
USD |
39.7725 |
39.815 |
39.6925 |
39.7275 |
39.7275 |
+0.098 (+0.25%)
|
25,480 |
| 20 Feb 2024 |
USD |
39.57 |
39.765 |
39.5475 |
39.63 |
39.63 |
+0.046 (+0.12%)
|
7,168 |
