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
2 Nov 2020	USD	43.3675	43.505	43.215	43.2638	43.2638	+0.432 (+1.01%)	1,096
30 Oct 2020	USD	42.785	43.0475	42.68	42.8313	42.8313	-0.324 (-0.75%)	8,768
29 Oct 2020	USD	43.415	43.415	43.12	43.155	43.155	+0.062 (+0.15%)	30,122
28 Oct 2020	USD	43.335	43.3875	42.98	43.0925	43.0925	-0.915 (-2.08%)	137,384
27 Oct 2020	USD	43.82	44.0075	43.82	44.0075	44.0075	+0.182 (+0.42%)	46,949
26 Oct 2020	USD	43.7375	43.9925	43.64	43.825	43.825	-0.207 (-0.47%)	73,854
23 Oct 2020	USD	44.195	44.195	44.0325	44.0325	44.0325	-0.035 (-0.08%)	291,577
22 Oct 2020	USD	43.94	44.0675	43.94	44.0675	44.0675	-0.056 (-0.13%)	412,948
21 Oct 2020	USD	44.085	44.2425	44.085	44.1238	44.1238	+0.244 (+0.56%)	385
20 Oct 2020	USD	43.6125	43.89	43.505	43.88	43.88	+0.307 (+0.71%)	513,115
19 Oct 2020	USD	43.6225	43.7	43.5125	43.5725	43.5725	+0.172 (+0.40%)	468,405
16 Oct 2020	USD	43.415	43.4225	43.4	43.4	43.4	+0.27 (+0.63%)	275
15 Oct 2020	USD	42.905	43.13	42.8975	43.13	43.13	-0.772 (-1.76%)	5,118
14 Oct 2020	USD	43.7425	43.9475	43.6675	43.9025	43.9025	+0.139 (+0.32%)	2,194
13 Oct 2020	USD	43.8125	44.0625	43.69	43.7638	43.7638	-0.274 (-0.62%)	48,533
12 Oct 2020	USD	43.815	44.0575	43.78	44.0375	44.0375	+0.311 (+0.71%)	19,846
9 Oct 2020	USD	43.2775	43.7325	43.2775	43.7263	43.7263	+0.549 (+1.27%)	2,391
8 Oct 2020	USD	43.1325	43.1775	43.1275	43.1775	43.1775	+0.13 (+0.30%)	5,801
7 Oct 2020	USD	42.9425	43.0475	42.915	43.0475	43.0475	+0.307 (+0.72%)	7,456
6 Oct 2020	USD	42.51	42.7675	42.5	42.74	42.74	+0.37 (+0.87%)	12,506
5 Oct 2020	USD	42.3675	42.37	42.3675	42.37	42.37	+0.128 (+0.30%)	3,866
2 Oct 2020	USD	41.755	42.2425	41.755	42.2425	42.2425	-0.107 (-0.25%)	892
1 Oct 2020	USD	42.4875	42.4875	42.1925	42.35	42.35	+0.289 (+0.69%)	3,635
30 Sep 2020	USD	41.4	42.065	41.39	42.0613	42.0613	+0.696 (+1.68%)	11,718
29 Sep 2020	USD	41.045	41.365	41.045	41.365	41.365	+0.029 (+0.07%)	2,010
28 Sep 2020	USD	41.24	41.49	41.1725	41.3363	41.3363	+0.74 (+1.82%)	2,964
25 Sep 2020	USD	40.695	40.7325	40.5925	40.5963	40.5963	-0.209 (-0.51%)	654
24 Sep 2020	USD	40.6625	40.815	40.385	40.805	40.805	-0.568 (-1.37%)	3,336
23 Sep 2020	USD	41.35	41.3725	41.35	41.3725	41.3725	-0.114 (-0.27%)	6
22 Sep 2020	USD	41.5275	41.8625	41.465	41.4863	41.4863	-0.018 (-0.04%)	49,258

Unicorn Response |