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 |
| 26 Apr 2021 |
USD |
52.7575 |
52.7675 |
52.4775 |
52.6675 |
52.6675 |
+0.04 (+0.08%)
|
81,594 |
| 23 Apr 2021 |
USD |
52.4025 |
52.6325 |
52.4025 |
52.6275 |
52.6275 |
+0.482 (+0.93%)
|
19,606 |
| 22 Apr 2021 |
USD |
52.02 |
52.2125 |
52.02 |
52.145 |
52.145 |
+0.233 (+0.45%)
|
581,339 |
| 21 Apr 2021 |
USD |
51.7175 |
51.95 |
51.53 |
51.9125 |
51.9125 |
+0.185 (+0.36%)
|
9,842 |
| 20 Apr 2021 |
USD |
52.5 |
52.5 |
51.7275 |
51.7275 |
51.7275 |
-0.546 (-1.05%)
|
6,731 |
| 19 Apr 2021 |
USD |
52.4775 |
52.52 |
52.2325 |
52.2738 |
52.2738 |
-0.136 (-0.26%)
|
226,924 |
| 16 Apr 2021 |
USD |
52.2975 |
52.515 |
52.2525 |
52.41 |
52.41 |
+0.247 (+0.47%)
|
115,152 |
| 15 Apr 2021 |
USD |
51.8775 |
52.18 |
51.8775 |
52.1625 |
52.1625 |
+0.133 (+0.25%)
|
24,750 |
| 14 Apr 2021 |
USD |
51.9725 |
52.1375 |
51.9425 |
52.03 |
52.03 |
+0.407 (+0.79%)
|
23,067 |
| 13 Apr 2021 |
USD |
51.2825 |
51.6225 |
51.1575 |
51.6225 |
51.6225 |
+0.309 (+0.60%)
|
113,893 |
| 12 Apr 2021 |
USD |
51.21 |
51.3475 |
51.21 |
51.3138 |
51.3138 |
-0.253 (-0.49%)
|
90,861 |
| 9 Apr 2021 |
USD |
51.7375 |
51.7375 |
51.53 |
51.5663 |
51.5663 |
-0.603 (-1.15%)
|
119,128 |
| 8 Apr 2021 |
USD |
52.2375 |
52.2625 |
52.0675 |
52.1688 |
52.1688 |
+0.436 (+0.84%)
|
1,999 |
| 7 Apr 2021 |
USD |
52.13 |
52.16 |
51.6025 |
51.7325 |
51.7325 |
-0.824 (-1.57%)
|
141,477 |
| 6 Apr 2021 |
USD |
52.1975 |
52.5775 |
52 |
52.5563 |
52.5563 |
+0.412 (+0.79%)
|
43,605 |
| 1 Apr 2021 |
USD |
51.7825 |
52.34 |
51.7825 |
52.1438 |
52.1438 |
+0.739 (+1.44%)
|
65,052 |
| 31 Mar 2021 |
USD |
50.92 |
51.4775 |
50.92 |
51.405 |
51.405 |
+0.205 (+0.40%)
|
28,971 |
| 30 Mar 2021 |
USD |
50.98 |
51.2475 |
50.94 |
51.2 |
51.2 |
+0.335 (+0.66%)
|
36,418 |
| 29 Mar 2021 |
USD |
50.7225 |
50.985 |
50.7225 |
50.865 |
50.865 |
+0.282 (+0.56%)
|
53,334 |
| 26 Mar 2021 |
USD |
50.76 |
50.85 |
50.3675 |
50.5825 |
50.5825 |
+0.406 (+0.81%)
|
137,886 |
| 25 Mar 2021 |
USD |
50.13 |
50.24 |
49.8 |
50.1763 |
50.1763 |
-0.334 (-0.66%)
|
219,957 |
| 24 Mar 2021 |
USD |
50.605 |
50.8825 |
50.4275 |
50.51 |
50.51 |
-0.932 (-1.81%)
|
88,923 |
| 23 Mar 2021 |
USD |
51.55 |
51.55 |
51.2625 |
51.4425 |
51.4425 |
-0.669 (-1.28%)
|
3,259 |
| 22 Mar 2021 |
USD |
51.7025 |
52.1113 |
51.4075 |
52.1113 |
52.1113 |
+0.084 (+0.16%)
|
123,319 |
| 19 Mar 2021 |
USD |
51.78 |
52.09 |
51.61 |
52.0275 |
52.0275 |
-0.062 (-0.12%)
|
83,812 |
| 18 Mar 2021 |
USD |
52.4075 |
52.5175 |
51.9875 |
52.09 |
52.09 |
+0.193 (+0.37%)
|
197,694 |
| 17 Mar 2021 |
USD |
52.14 |
52.17 |
51.7125 |
51.8975 |
51.8975 |
-0.618 (-1.18%)
|
10,324 |
| 16 Mar 2021 |
USD |
52.295 |
52.6875 |
52.265 |
52.515 |
52.515 |
+0.466 (+0.90%)
|
353,191 |
| 15 Mar 2021 |
USD |
51.92 |
52.2375 |
51.82 |
52.0488 |
52.0488 |
+0.034 (+0.06%)
|
115,764 |
| 12 Mar 2021 |
USD |
52.31 |
52.31 |
51.805 |
52.015 |
52.015 |
-0.939 (-1.77%)
|
492,349 |
