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
21 Sep 2020	USD	41.7525	41.89	41.49	41.5038	41.5038	-1.176 (-2.76%)	1,638
18 Sep 2020	USD	43	43	42.68	42.68	42.68	+0.05 (+0.12%)	10,000
17 Sep 2020	USD	42.5925	42.705	42.3869	42.63	42.63	-0.919 (-2.11%)	4,407
16 Sep 2020	USD	43.5	43.5488	43.35	43.5488	43.5488	+0.199 (+0.46%)	3,457
15 Sep 2020	USD	43.3025	43.3975	42.765	43.35	43.35	+0.509 (+1.19%)	8,650
14 Sep 2020	USD	42.6575	42.875	42.645	42.8413	42.8413	+0.497 (+1.17%)	79,492
11 Sep 2020	USD	42.295	42.38	42.295	42.3438	42.3438	-0.022 (-0.05%)	549
10 Sep 2020	USD	42.1075	42.3663	42.1075	42.3663	42.3663	+0.026 (+0.06%)	286
9 Sep 2020	USD	42.05	42.34	42.0325	42.34	42.34	+0.244 (+0.58%)	43,482
8 Sep 2020	USD	42.2475	42.285	41.84	42.0963	42.0963	-0.292 (-0.69%)	1,018
7 Sep 2020	USD	42.32	42.475	42.3025	42.3888	42.3888	+0.38 (+0.90%)	1,241
4 Sep 2020	USD	42.53	42.8375	42.0088	42.0088	42.0088	-0.476 (-1.12%)	3,378
3 Sep 2020	USD	43.32	43.32	42.3675	42.485	42.485	-0.674 (-1.56%)	16,269
2 Sep 2020	USD	43.535	43.6401	43.1125	43.1588	43.1588	-0.161 (-0.37%)	41,071
1 Sep 2020	USD	43.13	43.385	43.13	43.32	43.32	-0.291 (-0.67%)	11,815
28 Aug 2020	USD	43.285	43.63	43.285	43.6113	43.6113	+0.487 (+1.13%)	4,272
27 Aug 2020	USD	43.535	43.535	43.1	43.1238	43.1238	-0.29 (-0.67%)	747
26 Aug 2020	USD	43.3	43.4475	43.3	43.4138	43.4138	+0.177 (+0.41%)	7,582
25 Aug 2020	USD	43.1525	43.2625	43.1525	43.2363	43.2363	+0.453 (+1.06%)	30,157
24 Aug 2020	USD	42.975	43.145	42.7838	42.7838	42.7838	+0.391 (+0.92%)	13,643
21 Aug 2020	USD	42.4125	42.4125	42.225	42.3925	42.3925	+0.562 (+1.34%)	2,608
20 Aug 2020	USD	41.76	41.83	41.745	41.83	41.83	-0.844 (-1.98%)	538
19 Aug 2020	USD	42.73	42.73	42.5625	42.6738	42.6738	-0.076 (-0.18%)	2,698
18 Aug 2020	USD	42.7475	42.9875	42.615	42.75	42.75	-0.075 (-0.18%)	1,001
17 Aug 2020	USD	42.75	42.94	42.6075	42.825	42.825	+0.361 (+0.85%)	38,391
14 Aug 2020	USD	42.2675	42.4675	42.2675	42.4638	42.4638	-0.131 (-0.31%)	36,097
13 Aug 2020	USD	42.5075	42.62	42.505	42.595	42.595	-0.105 (-0.25%)	8,446
12 Aug 2020	USD	42.4775	42.7	42.465	42.7	42.7	+0.188 (+0.44%)	1,585
11 Aug 2020	USD	42.2575	42.58	42.2375	42.5125	42.5125	+0.522 (+1.24%)	42,351
10 Aug 2020	USD	42.09	42.11	41.965	41.99	41.99	-0.276 (-0.65%)	1,854

Unicorn Response |