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 |
| 26 Jun 2020 |
USD |
38.6175 |
38.6175 |
38.3788 |
38.3788 |
38.3788 |
-0.291 (-0.75%)
|
466 |
| 25 Jun 2020 |
USD |
38.44 |
38.7125 |
38.36 |
38.67 |
38.67 |
-0.014 (-0.04%)
|
7,174 |
| 24 Jun 2020 |
USD |
39.2625 |
39.2625 |
38.64 |
38.6838 |
38.6838 |
-0.73 (-1.85%)
|
21,003 |
| 23 Jun 2020 |
USD |
39.19 |
39.44 |
39.1707 |
39.4138 |
39.4138 |
+0.611 (+1.58%)
|
52,709 |
| 22 Jun 2020 |
USD |
38.6125 |
38.8325 |
38.58 |
38.8025 |
38.8025 |
+0.085 (+0.22%)
|
8,638 |
| 19 Jun 2020 |
USD |
38.73 |
38.7725 |
38.685 |
38.7175 |
38.7175 |
+0.239 (+0.62%)
|
43,363 |
| 18 Jun 2020 |
USD |
38.475 |
38.655 |
38.1725 |
38.4788 |
38.4788 |
+0.169 (+0.44%)
|
12,226 |
| 17 Jun 2020 |
USD |
38.3875 |
38.4325 |
38.31 |
38.31 |
38.31 |
+0.195 (+0.51%)
|
1,743 |
| 16 Jun 2020 |
USD |
38.275 |
38.7375 |
37.8825 |
38.115 |
38.115 |
+0.812 (+2.18%)
|
76,383 |
| 15 Jun 2020 |
USD |
37.1725 |
37.36 |
37.1325 |
37.3025 |
37.3025 |
-0.475 (-1.26%)
|
17,434 |
| 12 Jun 2020 |
USD |
37.77 |
37.7775 |
37.77 |
37.7775 |
37.7775 |
-0.158 (-0.42%)
|
209 |
| 11 Jun 2020 |
USD |
38.2725 |
38.2725 |
37.935 |
37.935 |
37.935 |
-1.25 (-3.19%)
|
26,062 |
| 10 Jun 2020 |
USD |
39.2975 |
39.435 |
39.165 |
39.185 |
39.185 |
+0.084 (+0.21%)
|
3,006 |
| 9 Jun 2020 |
USD |
38.9325 |
39.1275 |
38.9325 |
39.1013 |
39.1013 |
+0.051 (+0.13%)
|
2,031 |
| 8 Jun 2020 |
USD |
38.905 |
39.275 |
38.905 |
39.05 |
39.05 |
-0.365 (-0.93%)
|
88,125 |
| 5 Jun 2020 |
USD |
38.9025 |
39.415 |
38.6925 |
39.415 |
39.415 |
+1.174 (+3.07%)
|
55,107 |
| 4 Jun 2020 |
USD |
38.195 |
38.285 |
38.1775 |
38.2413 |
38.2413 |
-0.496 (-1.28%)
|
533 |
| 3 Jun 2020 |
USD |
38.0175 |
38.7675 |
37.99 |
38.7375 |
38.7375 |
+1.058 (+2.81%)
|
92,220 |
| 2 Jun 2020 |
USD |
37.185 |
37.77 |
37.185 |
37.68 |
37.68 |
+0.958 (+2.61%)
|
4,427 |
| 1 Jun 2020 |
USD |
36.675 |
36.7225 |
36.55 |
36.7225 |
36.7225 |
+1.105 (+3.10%)
|
2,238 |
| 29 May 2020 |
USD |
35.6975 |
35.9575 |
35.5675 |
35.6175 |
35.6175 |
-0.284 (-0.79%)
|
157,355 |
| 28 May 2020 |
USD |
35.7675 |
35.9013 |
35.65 |
35.9013 |
35.9013 |
+0.307 (+0.86%)
|
488 |
| 27 May 2020 |
USD |
35.745 |
35.96 |
35.5938 |
35.5938 |
35.5938 |
-0.359 (-1.00%)
|
544 |
| 26 May 2020 |
USD |
35.83 |
36.0925 |
35.83 |
35.9525 |
35.9525 |
+0.941 (+2.69%)
|
122,852 |
| 22 May 2020 |
USD |
34.7975 |
35.0113 |
34.7975 |
35.0113 |
35.0113 |
-0.537 (-1.51%)
|
365 |
| 21 May 2020 |
USD |
35.69 |
35.7175 |
35.5488 |
35.5488 |
35.5488 |
-0.746 (-2.06%)
|
21,900 |
| 20 May 2020 |
USD |
36.1525 |
36.295 |
35.9739 |
36.295 |
36.295 |
+0.333 (+0.92%)
|
33,651 |
| 19 May 2020 |
USD |
35.855 |
35.9625 |
35.7775 |
35.9625 |
35.9625 |
+0.22 (+0.62%)
|
4,737 |
| 18 May 2020 |
USD |
35.02 |
35.7425 |
34.985 |
35.7425 |
35.7425 |
+1.295 (+3.76%)
|
28,784 |
| 15 May 2020 |
USD |
34.885 |
34.895 |
34.3875 |
34.4475 |
34.4475 |
-0.117 (-0.34%)
|
988 |
