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 |
| 17 Feb 2020 |
USD |
42.6925 |
42.7475 |
42.6075 |
42.6638 |
42.6638 |
+0.269 (+0.63%)
|
13,034 |
| 14 Feb 2020 |
USD |
42.6475 |
42.6475 |
42.395 |
42.395 |
42.395 |
-0.055 (-0.13%)
|
15,348 |
| 13 Feb 2020 |
USD |
42.5125 |
42.5125 |
42.29 |
42.45 |
42.45 |
-0.359 (-0.84%)
|
17,648 |
| 12 Feb 2020 |
USD |
42.65 |
42.8175 |
42.65 |
42.8088 |
42.8088 |
+0.38 (+0.90%)
|
15,835 |
| 11 Feb 2020 |
USD |
42.1825 |
42.5225 |
42.1125 |
42.4288 |
42.4288 |
+0.735 (+1.76%)
|
269,871 |
| 10 Feb 2020 |
USD |
41.81 |
41.81 |
41.605 |
41.6938 |
41.6938 |
+0.026 (+0.06%)
|
30,199 |
| 7 Feb 2020 |
USD |
42.07 |
42.1175 |
41.5525 |
41.6675 |
41.6675 |
-0.588 (-1.39%)
|
94,363 |
| 6 Feb 2020 |
USD |
42.56 |
42.5625 |
42.2375 |
42.255 |
42.255 |
+0.08 (+0.19%)
|
43,785 |
| 5 Feb 2020 |
USD |
42.435 |
42.65 |
42.0675 |
42.175 |
42.175 |
+0.124 (+0.29%)
|
36,525 |
| 4 Feb 2020 |
USD |
41.8425 |
42.0513 |
41.8425 |
42.0513 |
42.0513 |
+1.242 (+3.04%)
|
7,364 |
| 3 Feb 2020 |
USD |
40.4825 |
40.88 |
40.4825 |
40.8088 |
40.8088 |
+0.542 (+1.35%)
|
1,118 |
| 31 Jan 2020 |
USD |
40.8225 |
40.8225 |
40.2663 |
40.2663 |
40.2663 |
-0.598 (-1.46%)
|
26,703 |
| 30 Jan 2020 |
USD |
40.935 |
41.125 |
40.745 |
40.8638 |
40.8638 |
-0.951 (-2.27%)
|
31,273 |
| 29 Jan 2020 |
USD |
41.9575 |
41.98 |
41.705 |
41.815 |
41.815 |
+0.198 (+0.47%)
|
6,856 |
| 28 Jan 2020 |
USD |
41.53 |
41.675 |
41.29 |
41.6175 |
41.6175 |
+0.46 (+1.12%)
|
22,645 |
| 27 Jan 2020 |
USD |
41.73 |
41.73 |
40.8975 |
41.1575 |
41.1575 |
-1.781 (-4.15%)
|
31,786 |
| 24 Jan 2020 |
USD |
43.3175 |
43.3175 |
42.8825 |
42.9388 |
42.9388 |
+0.302 (+0.71%)
|
38,336 |
| 23 Jan 2020 |
USD |
43.05 |
43.1 |
42.6363 |
42.6363 |
42.6363 |
-0.835 (-1.92%)
|
59,316 |
| 22 Jan 2020 |
USD |
43.6875 |
43.6875 |
43.4525 |
43.4713 |
43.4713 |
+0.142 (+0.33%)
|
14,552 |
| 21 Jan 2020 |
USD |
43.305 |
43.3288 |
43.135 |
43.3288 |
43.3288 |
-0.699 (-1.59%)
|
33,360 |
| 20 Jan 2020 |
USD |
43.99 |
44.0525 |
43.9675 |
44.0275 |
44.0275 |
-0.06 (-0.14%)
|
22,359 |
| 17 Jan 2020 |
USD |
44.1975 |
44.205 |
44.0875 |
44.0875 |
44.0875 |
+0.1 (+0.23%)
|
11,850 |
| 16 Jan 2020 |
USD |
43.885 |
44.07 |
43.885 |
43.9875 |
43.9875 |
+0.212 (+0.49%)
|
9,226 |
| 15 Jan 2020 |
USD |
43.775 |
43.8775 |
43.775 |
43.775 |
43.775 |
-0.151 (-0.34%)
|
40,939 |
| 14 Jan 2020 |
USD |
43.9125 |
44.04 |
43.9125 |
43.9263 |
43.9263 |
-0.116 (-0.26%)
|
26,886 |
| 13 Jan 2020 |
USD |
43.99 |
44.0425 |
43.89 |
44.0425 |
44.0425 |
+0.4 (+0.92%)
|
15,476 |
| 10 Jan 2020 |
USD |
43.555 |
43.75 |
43.555 |
43.6425 |
43.6425 |
+0.26 (+0.60%)
|
10,147 |
| 9 Jan 2020 |
USD |
43.5025 |
43.5325 |
43.3625 |
43.3825 |
43.3825 |
+0.47 (+1.10%)
|
22,258 |
| 8 Jan 2020 |
USD |
42.63 |
42.9125 |
42.6075 |
42.9125 |
42.9125 |
+0.016 (+0.04%)
|
58,376 |
| 7 Jan 2020 |
USD |
42.98 |
43.075 |
42.7475 |
42.8963 |
42.8963 |
+0.059 (+0.14%)
|
65,032 |
