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 |
| 7 Aug 2020 |
USD |
42.3825 |
42.515 |
42.085 |
42.2663 |
42.2663 |
-0.346 (-0.81%)
|
16,483 |
| 6 Aug 2020 |
USD |
42.8875 |
42.8875 |
42.6125 |
42.6125 |
42.6125 |
-0.384 (-0.89%)
|
4,879 |
| 5 Aug 2020 |
USD |
42.72 |
42.9963 |
42.68 |
42.9963 |
42.9963 |
+0.907 (+2.16%)
|
26,341 |
| 4 Aug 2020 |
USD |
42.29 |
42.29 |
42.05 |
42.0888 |
42.0888 |
+0.224 (+0.53%)
|
81 |
| 3 Aug 2020 |
USD |
41.63 |
41.865 |
41.63 |
41.865 |
41.865 |
+0.323 (+0.78%)
|
10,546 |
| 31 Jul 2020 |
USD |
42.0925 |
42.0925 |
41.42 |
41.5425 |
41.5425 |
-0.014 (-0.03%)
|
483,415 |
| 30 Jul 2020 |
USD |
42.1075 |
42.1075 |
41.5 |
41.5563 |
41.5563 |
-0.627 (-1.49%)
|
4,092 |
| 29 Jul 2020 |
USD |
42.0975 |
42.24 |
42.0625 |
42.1838 |
42.1838 |
+0.274 (+0.65%)
|
94,488 |
| 28 Jul 2020 |
USD |
42.095 |
42.095 |
41.84 |
41.91 |
41.91 |
+0.113 (+0.27%)
|
24,566 |
| 27 Jul 2020 |
USD |
41.53 |
41.91 |
41.4518 |
41.7975 |
41.7975 |
+0.494 (+1.20%)
|
49,767 |
| 24 Jul 2020 |
USD |
40.94 |
41.3038 |
40.94 |
41.3038 |
41.3038 |
-0.557 (-1.33%)
|
7,983 |
| 23 Jul 2020 |
USD |
41.8375 |
41.8613 |
41.7625 |
41.8613 |
41.8613 |
+0.061 (+0.15%)
|
300 |
| 22 Jul 2020 |
USD |
41.8525 |
41.8525 |
41.8 |
41.8 |
41.8 |
-0.403 (-0.95%)
|
14,760 |
| 21 Jul 2020 |
USD |
42.1375 |
42.2025 |
42.1375 |
42.2025 |
42.2025 |
+0.745 (+1.80%)
|
1,150 |
| 20 Jul 2020 |
USD |
40.975 |
41.4575 |
40.975 |
41.4575 |
41.4575 |
+0.42 (+1.02%)
|
44,374 |
| 17 Jul 2020 |
USD |
40.9625 |
41.1267 |
40.88 |
41.0375 |
41.0375 |
+0.273 (+0.67%)
|
203,060 |
| 16 Jul 2020 |
USD |
40.7275 |
40.7825 |
40.4275 |
40.765 |
40.765 |
-0.675 (-1.63%)
|
7,875 |
| 15 Jul 2020 |
USD |
41.435 |
41.6775 |
41.3775 |
41.44 |
41.44 |
+0.39 (+0.95%)
|
10,784 |
| 14 Jul 2020 |
USD |
40.955 |
41.06 |
40.715 |
41.05 |
41.05 |
-0.985 (-2.34%)
|
60,167 |
| 13 Jul 2020 |
USD |
41.835 |
42.035 |
41.6625 |
42.035 |
42.035 |
+0.62 (+1.50%)
|
18,764 |
| 10 Jul 2020 |
USD |
41.245 |
41.4875 |
41.2225 |
41.415 |
41.415 |
-0.129 (-0.31%)
|
102,017 |
| 9 Jul 2020 |
USD |
42.025 |
42.055 |
41.5225 |
41.5438 |
41.5438 |
+0.228 (+0.55%)
|
94,807 |
| 8 Jul 2020 |
USD |
41.2525 |
41.3725 |
41.2525 |
41.3163 |
41.3163 |
+0.291 (+0.71%)
|
1,250 |
| 7 Jul 2020 |
USD |
40.9275 |
41.19 |
40.62 |
41.025 |
41.025 |
-0.38 (-0.92%)
|
1,912 |
| 6 Jul 2020 |
USD |
41.0375 |
41.405 |
40.8125 |
41.405 |
41.405 |
+1.384 (+3.46%)
|
30,587 |
| 3 Jul 2020 |
USD |
40.0213 |
40.0213 |
40.0213 |
40.0213 |
40.0213 |
+0.334 (+0.84%)
|
0 |
| 2 Jul 2020 |
USD |
39.7925 |
39.91 |
39.6875 |
39.6875 |
39.6875 |
+0.97 (+2.51%)
|
9,809 |
| 1 Jul 2020 |
USD |
38.9075 |
39.0025 |
38.71 |
38.7175 |
38.7175 |
+0.211 (+0.55%)
|
26,837 |
| 30 Jun 2020 |
USD |
38.6 |
38.695 |
38.3725 |
38.5063 |
38.5063 |
+0.064 (+0.17%)
|
145,620 |
| 29 Jun 2020 |
USD |
38.2875 |
38.465 |
38.1525 |
38.4425 |
38.4425 |
+0.064 (+0.17%)
|
475 |
