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 |
| 14 May 2020 |
USD |
34.735 |
34.735 |
34.17 |
34.565 |
34.565 |
-0.565 (-1.61%)
|
8,378 |
| 13 May 2020 |
USD |
35.29 |
35.3875 |
35.065 |
35.13 |
35.13 |
-0.459 (-1.29%)
|
22,596 |
| 12 May 2020 |
USD |
35.05 |
35.5888 |
35.05 |
35.5888 |
35.5888 |
+0.414 (+1.18%)
|
30,729 |
| 11 May 2020 |
USD |
35.17 |
35.175 |
35.1575 |
35.175 |
35.175 |
+0.611 (+1.77%)
|
6,587 |
| 7 May 2020 |
USD |
34.7275 |
34.7275 |
34.5638 |
34.5638 |
34.5638 |
+0.144 (+0.42%)
|
205 |
| 6 May 2020 |
USD |
34.9575 |
34.96 |
34.42 |
34.42 |
34.42 |
-0.255 (-0.74%)
|
14,324 |
| 5 May 2020 |
USD |
34.66 |
34.675 |
34.525 |
34.675 |
34.675 |
+0.637 (+1.87%)
|
3,152 |
| 4 May 2020 |
USD |
34.1 |
34.17 |
33.9475 |
34.0375 |
34.0375 |
-0.046 (-0.14%)
|
59,276 |
| 1 May 2020 |
USD |
34.2625 |
34.265 |
34.075 |
34.0838 |
34.0838 |
-1.489 (-4.18%)
|
11,425 |
| 30 Apr 2020 |
USD |
36.265 |
36.265 |
35.5725 |
35.5725 |
35.5725 |
-0.086 (-0.24%)
|
30,192 |
| 29 Apr 2020 |
USD |
35.465 |
35.6825 |
35.3635 |
35.6588 |
35.6588 |
+0.666 (+1.90%)
|
1,786 |
| 28 Apr 2020 |
USD |
34.84 |
35 |
34.84 |
34.9925 |
34.9925 |
+0.282 (+0.81%)
|
401 |
| 27 Apr 2020 |
USD |
34.315 |
34.71 |
34.315 |
34.71 |
34.71 |
+0.824 (+2.43%)
|
1,272 |
| 24 Apr 2020 |
USD |
34.1825 |
34.1825 |
33.8475 |
33.8863 |
33.8863 |
-0.821 (-2.37%)
|
551 |
| 23 Apr 2020 |
USD |
34.495 |
34.7075 |
34.495 |
34.7075 |
34.7075 |
+0.351 (+1.02%)
|
131 |
| 22 Apr 2020 |
USD |
34.055 |
34.365 |
34.055 |
34.3563 |
34.3563 |
+0.981 (+2.94%)
|
23,257 |
| 21 Apr 2020 |
USD |
34.0325 |
34.0325 |
33.375 |
33.375 |
33.375 |
-1.334 (-3.84%)
|
9,095 |
| 20 Apr 2020 |
USD |
34.5975 |
34.7088 |
34.3675 |
34.7088 |
34.7088 |
+0.154 (+0.45%)
|
1,083 |
| 17 Apr 2020 |
USD |
35 |
35.19 |
34.535 |
34.555 |
34.555 |
+0.44 (+1.29%)
|
10,243 |
| 16 Apr 2020 |
USD |
34.38 |
34.38 |
34.07 |
34.115 |
34.115 |
+0.374 (+1.11%)
|
9,044 |
| 15 Apr 2020 |
USD |
34.535 |
34.535 |
33.7275 |
33.7413 |
33.7413 |
-0.935 (-2.70%)
|
9,433 |
| 14 Apr 2020 |
USD |
34.72 |
34.8675 |
34.5509 |
34.6763 |
34.6763 |
+0.247 (+0.72%)
|
7,053 |
| 9 Apr 2020 |
USD |
34.205 |
34.495 |
34.1673 |
34.4288 |
34.4288 |
+0.564 (+1.66%)
|
5,063 |
| 8 Apr 2020 |
USD |
33.56 |
33.865 |
33.46 |
33.865 |
33.865 |
-0.268 (-0.78%)
|
8,715 |
| 7 Apr 2020 |
USD |
33.87 |
34.4575 |
33.87 |
34.1325 |
34.1325 |
+0.91 (+2.74%)
|
24,244 |
| 6 Apr 2020 |
USD |
32.96 |
33.515 |
32.8675 |
33.2225 |
33.2225 |
+1.325 (+4.15%)
|
16,999 |
| 3 Apr 2020 |
USD |
32.1675 |
32.3725 |
31.87 |
31.8975 |
31.8975 |
-0.339 (-1.05%)
|
12,678 |
| 2 Apr 2020 |
USD |
32.5 |
32.555 |
31.9375 |
32.2363 |
32.2363 |
+0.613 (+1.94%)
|
19,362 |
| 1 Apr 2020 |
USD |
32 |
32 |
31.6238 |
31.6238 |
31.6238 |
-1.386 (-4.20%)
|
34,230 |
| 31 Mar 2020 |
USD |
32.6325 |
33.01 |
32.36 |
33.01 |
33.01 |
+0.688 (+2.13%)
|
61,061 |
