iShares MSCI EM UCITS ETF USD Recent Share Price (LSE:IDEM)

LSE:IDEM - iShares MSCI EM UCITS ETF USD iShares MSCI EM UCITS ETF USD
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Dec 2020	USD	48.5775	48.905	48.465	48.4763	48.4763	-0.15 (-0.31%)	514,492
11 Dec 2020	USD	48.8025	48.8025	48.4075	48.6263	48.6263	-0.175 (-0.36%)	8,401
10 Dec 2020	USD	48.4725	48.8425	48.2725	48.8013	48.8013	+0.206 (+0.42%)	4,087
9 Dec 2020	USD	49.0575	49.0775	48.595	48.595	48.595	-0.14 (-0.29%)	61,083
8 Dec 2020	USD	48.635	48.7525	48.5625	48.735	48.735	-0.166 (-0.34%)	48,693
7 Dec 2020	USD	48.57	48.9013	48.345	48.9013	48.9013	+0.154 (+0.32%)	84,530
4 Dec 2020	USD	48.7225	48.85	48.6225	48.7475	48.7475	+0.355 (+0.73%)	77,435
3 Dec 2020	USD	48.09	48.4825	48	48.3925	48.3925	+0.646 (+1.35%)	36,157
2 Dec 2020	USD	47.5775	47.7463	47.5675	47.7463	47.7463	+0.114 (+0.24%)	22,817
1 Dec 2020	USD	47.3375	47.665	47.29	47.6325	47.6325	+0.865 (+1.85%)	48,478
30 Nov 2020	USD	47.2175	47.3525	46.7675	46.7675	46.7675	-1.266 (-2.64%)	103,185
27 Nov 2020	USD	47.92	48.11	47.89	48.0338	48.0338	+0.3 (+0.63%)	7,857
26 Nov 2020	USD	47.7675	47.78	47.6725	47.7338	47.7338	+0.211 (+0.44%)	52,425
25 Nov 2020	USD	47.295	47.5225	47.2	47.5225	47.5225	-0.144 (-0.30%)	45,859
24 Nov 2020	USD	47.6425	47.68	47.3925	47.6663	47.6663	+0.566 (+1.20%)	49,947
23 Nov 2020	USD	47.475	47.635	47.06	47.1	47.1	+0.07 (+0.15%)	38,233
20 Nov 2020	USD	46.7075	47.03	46.7075	47.03	47.03	+0.318 (+0.68%)	32,681
19 Nov 2020	USD	46.5775	46.745	46.2225	46.7125	46.7125	-0.15 (-0.32%)	5,239
18 Nov 2020	USD	46.9725	47.1425	46.78	46.8625	46.8625	+0.099 (+0.21%)	49,110
17 Nov 2020	USD	46.685	46.8325	46.5625	46.7638	46.7638	-0.152 (-0.33%)	90,285
16 Nov 2020	USD	46.775	47.015	46.76	46.9163	46.9163	+0.805 (+1.75%)	56,910
13 Nov 2020	USD	46.14	46.325	46.0175	46.1113	46.1113	-0.092 (-0.20%)	24,209
12 Nov 2020	USD	46.0125	46.2125	45.92	46.2038	46.2038	+0.386 (+0.84%)	17,889
11 Nov 2020	USD	45.6	45.9125	45.5825	45.8175	45.8175	+0.083 (+0.18%)	5,705
10 Nov 2020	USD	46.145	46.215	45.49	45.735	45.735	-1.045 (-2.23%)	12,442
9 Nov 2020	USD	46.1575	47.4025	46.1575	46.78	46.78	+1.05 (+2.30%)	202,351
6 Nov 2020	USD	45.49	45.7925	45.0925	45.73	45.73	+0.253 (+0.56%)	16,247
5 Nov 2020	USD	45.4825	45.7475	45.4475	45.4775	45.4775	+0.625 (+1.39%)	8,332
4 Nov 2020	USD	43.385	44.9125	43.38	44.8525	44.8525	+1.224 (+2.80%)	6,066
3 Nov 2020	USD	43.6975	44.095	43.5675	43.6288	43.6288	+0.365 (+0.84%)	1,334

Unicorn Response |