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 |
| 11 Mar 2021 |
USD |
52.6075 |
52.9675 |
52.5 |
52.9538 |
52.9538 |
+1.484 (+2.88%)
|
203,909 |
| 10 Mar 2021 |
USD |
51.45 |
52.12 |
51.42 |
51.47 |
51.47 |
-0.33 (-0.64%)
|
172,872 |
| 9 Mar 2021 |
USD |
50.62 |
51.8625 |
50.6125 |
51.8 |
51.8 |
+0.7 (+1.37%)
|
1,010,040 |
| 8 Mar 2021 |
USD |
51.0825 |
51.2775 |
50.79 |
51.1 |
51.1 |
-0.151 (-0.30%)
|
147,808 |
| 5 Mar 2021 |
USD |
52.13 |
52.395 |
51.2513 |
51.2513 |
51.2513 |
-1.461 (-2.77%)
|
250,503 |
| 4 Mar 2021 |
USD |
52.64 |
52.77 |
52.235 |
52.7125 |
52.7125 |
-0.51 (-0.96%)
|
212,570 |
| 3 Mar 2021 |
USD |
53.89 |
53.955 |
53.07 |
53.2225 |
53.2225 |
+0.282 (+0.53%)
|
146,881 |
| 2 Mar 2021 |
USD |
52.81 |
53.1975 |
52.81 |
52.94 |
52.94 |
-0.562 (-1.05%)
|
151,864 |
| 1 Mar 2021 |
USD |
52.9575 |
53.55 |
52.8275 |
53.5025 |
53.5025 |
+1.423 (+2.73%)
|
287,122 |
| 26 Feb 2021 |
USD |
52.34 |
52.445 |
51.7725 |
52.08 |
52.08 |
-1.721 (-3.20%)
|
121,282 |
| 25 Feb 2021 |
USD |
54.3625 |
54.3625 |
53.71 |
53.8013 |
53.8013 |
+0.089 (+0.17%)
|
7,885 |
| 24 Feb 2021 |
USD |
53.59 |
54.025 |
53.245 |
53.7125 |
53.7125 |
-0.261 (-0.48%)
|
100,545 |
| 23 Feb 2021 |
USD |
54.4375 |
54.4375 |
53.41 |
53.9738 |
53.9738 |
-0.441 (-0.81%)
|
109,984 |
| 22 Feb 2021 |
USD |
54.51 |
54.525 |
54.2075 |
54.415 |
54.415 |
-1.583 (-2.83%)
|
52,404 |
| 19 Feb 2021 |
USD |
55.55 |
55.9975 |
55.495 |
55.9975 |
55.9975 |
+0.907 (+1.65%)
|
157,109 |
| 18 Feb 2021 |
USD |
55.875 |
55.875 |
54.88 |
55.09 |
55.09 |
-0.894 (-1.60%)
|
36,844 |
| 17 Feb 2021 |
USD |
56.39 |
56.535 |
55.8775 |
55.9838 |
55.9838 |
-0.291 (-0.52%)
|
70,662 |
| 16 Feb 2021 |
USD |
56.5575 |
56.61 |
56.275 |
56.275 |
56.275 |
-0.43 (-0.76%)
|
26,545 |
| 15 Feb 2021 |
USD |
56.5125 |
56.7225 |
56.46 |
56.705 |
56.705 |
+0.596 (+1.06%)
|
11,520 |
| 12 Feb 2021 |
USD |
55.825 |
56.1088 |
55.7125 |
56.1088 |
56.1088 |
-0.031 (-0.06%)
|
44,020 |
| 11 Feb 2021 |
USD |
55.78 |
56.1725 |
55.76 |
56.14 |
56.14 |
+0.73 (+1.32%)
|
118,447 |
| 10 Feb 2021 |
USD |
55.535 |
55.7475 |
55.1325 |
55.41 |
55.41 |
+0.48 (+0.87%)
|
280,633 |
| 9 Feb 2021 |
USD |
54.66 |
55.0425 |
54.615 |
54.93 |
54.93 |
+0.341 (+0.63%)
|
95,649 |
| 8 Feb 2021 |
USD |
54.4425 |
54.6975 |
54.275 |
54.5888 |
54.5888 |
+0.171 (+0.31%)
|
35,138 |
| 5 Feb 2021 |
USD |
54.12 |
54.44 |
54.12 |
54.4175 |
54.4175 |
+0.603 (+1.12%)
|
23,487 |
| 4 Feb 2021 |
USD |
53.8875 |
54.1 |
53.7375 |
53.815 |
53.815 |
-0.278 (-0.51%)
|
11,035 |
| 3 Feb 2021 |
USD |
54.295 |
54.335 |
53.9275 |
54.0925 |
54.0925 |
+0.25 (+0.46%)
|
11,062 |
| 2 Feb 2021 |
USD |
53.91 |
53.975 |
52.7186 |
53.8425 |
53.8425 |
+1.05 (+1.99%)
|
5,234 |
| 1 Feb 2021 |
USD |
52.785 |
52.8725 |
51.9405 |
52.7925 |
52.7925 |
+0.907 (+1.75%)
|
46,301 |
| 29 Jan 2021 |
USD |
51.84 |
52.1375 |
51.6825 |
51.885 |
51.885 |
-0.98 (-1.85%)
|
195,969 |
