iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Mar 2020 |
USD |
31.95 |
32.3225 |
31.85 |
32.3225 |
32.3225 |
+0.29 (+0.91%)
|
87,430 |
| 27 Mar 2020 |
USD |
32.4775 |
32.7675 |
31.9175 |
32.0325 |
32.0325 |
-1.466 (-4.38%)
|
11,304 |
| 26 Mar 2020 |
USD |
32.2875 |
33.5525 |
32.235 |
33.4988 |
33.4988 |
+1.044 (+3.22%)
|
20,697 |
| 25 Mar 2020 |
USD |
32.6475 |
32.6475 |
31.7425 |
32.455 |
32.455 |
+1.032 (+3.29%)
|
11,760 |
| 24 Mar 2020 |
USD |
30.8475 |
31.465 |
30.7325 |
31.4225 |
31.4225 |
+2.304 (+7.91%)
|
21,903 |
| 23 Mar 2020 |
USD |
29.08 |
30.105 |
28.9625 |
29.1188 |
29.1188 |
-1.401 (-4.59%)
|
10,838 |
| 20 Mar 2020 |
USD |
31.51 |
31.9975 |
30.3325 |
30.52 |
30.52 |
+0.905 (+3.06%)
|
185,484 |
| 19 Mar 2020 |
USD |
29.1825 |
29.68 |
29 |
29.615 |
29.615 |
-0.245 (-0.82%)
|
34,410 |
| 18 Mar 2020 |
USD |
30.3525 |
30.445 |
29.6175 |
29.86 |
29.86 |
-2.009 (-6.30%)
|
30,170 |
| 17 Mar 2020 |
USD |
31.9875 |
31.9875 |
30.6325 |
31.8688 |
31.8688 |
+0.432 (+1.38%)
|
31,275 |
| 16 Mar 2020 |
USD |
32.6725 |
32.6725 |
30.76 |
31.4363 |
31.4363 |
-2.014 (-6.02%)
|
90,319 |
| 13 Mar 2020 |
USD |
33.8625 |
35.23 |
32.88 |
33.45 |
33.45 |
+1.511 (+4.73%)
|
137,599 |
| 12 Mar 2020 |
USD |
34.5675 |
34.5675 |
31.48 |
31.9388 |
31.9388 |
-4.485 (-12.31%)
|
3,913 |
| 11 Mar 2020 |
USD |
36.955 |
36.955 |
36.3725 |
36.4238 |
36.4238 |
-0.285 (-0.78%)
|
8,828 |
| 10 Mar 2020 |
USD |
36.805 |
37.49 |
36.7088 |
36.7088 |
36.7088 |
+0.751 (+2.09%)
|
29,156 |
| 9 Mar 2020 |
USD |
35.8825 |
36.5875 |
35.8 |
35.9575 |
35.9575 |
-2.502 (-6.51%)
|
99,557 |
| 6 Mar 2020 |
USD |
38.6475 |
38.65 |
38.37 |
38.46 |
38.46 |
-1.377 (-3.46%)
|
49,139 |
| 5 Mar 2020 |
USD |
40.3225 |
40.3225 |
39.7125 |
39.8375 |
39.8375 |
-0.048 (-0.12%)
|
8,186 |
| 4 Mar 2020 |
USD |
39.94 |
39.94 |
39.845 |
39.885 |
39.885 |
+0.165 (+0.42%)
|
3,787 |
| 3 Mar 2020 |
USD |
39.5675 |
40.0375 |
39.4125 |
39.72 |
39.72 |
+0.571 (+1.46%)
|
20,941 |
| 2 Mar 2020 |
USD |
39.375 |
39.375 |
38.2925 |
39.1488 |
39.1488 |
+1.005 (+2.63%)
|
8,081 |
| 28 Feb 2020 |
USD |
38.3825 |
38.475 |
37.7175 |
38.1438 |
38.1438 |
-1.151 (-2.93%)
|
91,643 |
| 27 Feb 2020 |
USD |
40.0325 |
40.0625 |
39.285 |
39.295 |
39.295 |
-1.077 (-2.67%)
|
84,543 |
| 26 Feb 2020 |
USD |
40.0625 |
40.3975 |
39.73 |
40.3725 |
40.3725 |
+0.274 (+0.68%)
|
12,735 |
| 25 Feb 2020 |
USD |
40.695 |
40.695 |
40.01 |
40.0988 |
40.0988 |
+0.052 (+0.13%)
|
18,959 |
| 24 Feb 2020 |
USD |
40.6925 |
40.6925 |
39.97 |
40.0463 |
40.0463 |
-1.639 (-3.93%)
|
9,677 |
| 21 Feb 2020 |
USD |
41.6475 |
41.69 |
41.4775 |
41.685 |
41.685 |
-0.033 (-0.08%)
|
8,748 |
| 20 Feb 2020 |
USD |
42.345 |
42.345 |
41.7175 |
41.7175 |
41.7175 |
-0.723 (-1.70%)
|
7,837 |
| 19 Feb 2020 |
USD |
42.4 |
42.445 |
42.3175 |
42.44 |
42.44 |
+0.44 (+1.05%)
|
20,867 |
| 18 Feb 2020 |
USD |
42.1025 |
42.1775 |
42 |
42 |
42 |
-0.664 (-1.56%)
|
28,324 |
