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 |
| 28 Jan 2021 |
USD |
52.04 |
52.865 |
51.72 |
52.865 |
52.865 |
-0.156 (-0.29%)
|
154,826 |
| 27 Jan 2021 |
USD |
53.575 |
53.5775 |
52.74 |
53.0213 |
53.0213 |
-0.899 (-1.67%)
|
77,864 |
| 26 Jan 2021 |
USD |
53.7175 |
54.1825 |
53.71 |
53.92 |
53.92 |
-0.287 (-0.53%)
|
142,466 |
| 25 Jan 2021 |
USD |
54.9325 |
54.9325 |
54.2075 |
54.2075 |
54.2075 |
+0.282 (+0.52%)
|
15,749 |
| 22 Jan 2021 |
USD |
54.02 |
54.055 |
53.6975 |
53.925 |
53.925 |
-0.545 (-1.00%)
|
351,880 |
| 21 Jan 2021 |
USD |
54.74 |
54.8025 |
54.41 |
54.47 |
54.47 |
+0.223 (+0.41%)
|
58,065 |
| 20 Jan 2021 |
USD |
54.45 |
54.5 |
54.1925 |
54.2475 |
54.2475 |
+0.81 (+1.52%)
|
102,084 |
| 19 Jan 2021 |
USD |
53.7925 |
53.8725 |
53.435 |
53.4375 |
53.4375 |
+0.492 (+0.93%)
|
464,595 |
| 18 Jan 2021 |
USD |
52.6925 |
52.9825 |
52.6275 |
52.945 |
52.945 |
+0.105 (+0.20%)
|
142,874 |
| 15 Jan 2021 |
USD |
53.15 |
53.1625 |
52.6225 |
52.84 |
52.84 |
-0.792 (-1.48%)
|
62,056 |
| 14 Jan 2021 |
USD |
53.16 |
53.6325 |
53.16 |
53.6325 |
53.6325 |
+0.915 (+1.74%)
|
20,193 |
| 13 Jan 2021 |
USD |
52.9 |
52.9625 |
52.675 |
52.7175 |
52.7175 |
-0.05 (-0.09%)
|
57,091 |
| 12 Jan 2021 |
USD |
52.56 |
52.8225 |
52.505 |
52.7675 |
52.7675 |
+0.372 (+0.71%)
|
10,583 |
| 11 Jan 2021 |
USD |
52.4625 |
52.635 |
52.215 |
52.395 |
52.395 |
-0.335 (-0.64%)
|
73,043 |
| 8 Jan 2021 |
USD |
52.09 |
52.83 |
52.065 |
52.73 |
52.73 |
+1.383 (+2.69%)
|
234,086 |
| 7 Jan 2021 |
USD |
51.45 |
51.45 |
51.14 |
51.3475 |
51.3475 |
-0.022 (-0.04%)
|
159,321 |
| 6 Jan 2021 |
USD |
51.32 |
51.37 |
50.9925 |
51.37 |
51.37 |
+0.245 (+0.48%)
|
174,045 |
| 5 Jan 2021 |
USD |
50.8175 |
51.1475 |
50.66 |
51.125 |
51.125 |
+0.581 (+1.15%)
|
129,065 |
| 4 Jan 2021 |
USD |
51.04 |
51.04 |
50.4325 |
50.5438 |
50.5438 |
+0.251 (+0.50%)
|
97,203 |
| 31 Dec 2020 |
USD |
50.38 |
50.38 |
50.2925 |
50.2925 |
50.2925 |
+0.212 (+0.42%)
|
48,054 |
| 30 Dec 2020 |
USD |
49.985 |
50.08 |
49.915 |
50.08 |
50.08 |
+0.82 (+1.66%)
|
18,019 |
| 29 Dec 2020 |
USD |
48.975 |
49.285 |
48.9125 |
49.26 |
49.26 |
+0.578 (+1.19%)
|
56,997 |
| 24 Dec 2020 |
USD |
48.6925 |
48.9225 |
48.6725 |
48.6825 |
48.6825 |
-0.064 (-0.13%)
|
7,303 |
| 23 Dec 2020 |
USD |
48.7975 |
48.7975 |
48.6475 |
48.7463 |
48.7463 |
+0.44 (+0.91%)
|
3,976 |
| 22 Dec 2020 |
USD |
48.3175 |
48.595 |
48.2775 |
48.3063 |
48.3063 |
-0.23 (-0.47%)
|
69,552 |
| 21 Dec 2020 |
USD |
48.8675 |
48.8675 |
47.8075 |
48.5363 |
48.5363 |
-0.771 (-1.56%)
|
83,675 |
| 18 Dec 2020 |
USD |
49.1425 |
49.3275 |
49.1425 |
49.3075 |
49.3075 |
-0.003 (-0.01%)
|
75,533 |
| 17 Dec 2020 |
USD |
49.435 |
49.46 |
49.2225 |
49.31 |
49.31 |
+0.302 (+0.62%)
|
150,681 |
| 16 Dec 2020 |
USD |
48.965 |
49.1343 |
48.84 |
49.0075 |
49.0075 |
+0.432 (+0.89%)
|
239,139 |
| 15 Dec 2020 |
USD |
48.225 |
48.625 |
48.225 |
48.575 |
48.575 |
+0.099 (+0.20%)
|
43,771 |
