iShares MSCI EM UCITS ETF USD Recent Share Price (LSE:IDEM)

LSE:IDEM - iShares MSCI EM UCITS ETF USD iShares MSCI EM UCITS ETF USD
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jan 2020	USD	42.655	42.85	42.645	42.8375	42.8375	-0.318 (-0.74%)	71,904
3 Jan 2020	USD	43.095	43.195	43.0125	43.155	43.155	-0.375 (-0.86%)	3,486
2 Jan 2020	USD	43.035	43.555	43.035	43.53	43.53	+0.672 (+1.57%)	578
31 Dec 2019	USD	42.9	42.9025	42.8175	42.8575	42.8575	-0.154 (-0.36%)	22,506
30 Dec 2019	USD	43.2875	43.2875	42.94	43.0113	43.0113	-0.094 (-0.22%)	25,018
27 Dec 2019	USD	43.1325	43.29	42.9725	43.105	43.105	+0.46 (+1.08%)	5,789
24 Dec 2019	USD	42.645	42.645	42.645	42.645	42.645	+0.021 (+0.05%)	0
23 Dec 2019	USD	42.59	42.6238	42.59	42.6238	42.6238	+0.003 (+0.01%)	200
20 Dec 2019	USD	42.4975	42.6225	42.4975	42.6213	42.6213	+0.119 (+0.28%)	18,715
19 Dec 2019	USD	42.45	42.5025	42.4	42.5025	42.5025	+0.062 (+0.15%)	112,967
18 Dec 2019	USD	42.4775	42.5275	42.44	42.44	42.44	+0.166 (+0.39%)	79,170
17 Dec 2019	USD	42.255	42.32	42.22	42.2738	42.2738	+0.246 (+0.59%)	50,257
16 Dec 2019	USD	41.8125	42.0475	41.8125	42.0275	42.0275	+0.504 (+1.21%)	15,327
13 Dec 2019	USD	41.89	42.0925	41.515	41.5238	41.5238	+0.129 (+0.31%)	51,998
12 Dec 2019	USD	41.1275	41.58	41.0275	41.395	41.395	+0.656 (+1.61%)	21,982
11 Dec 2019	USD	40.5975	40.7388	40.5975	40.7388	40.7388	+0.335 (+0.83%)	1,326
10 Dec 2019	USD	40.445	40.445	40.16	40.4038	40.4038	-0.015 (-0.04%)	13,294
9 Dec 2019	USD	40.45	40.45	40.38	40.4188	40.4188	+0.052 (+0.13%)	17,281
6 Dec 2019	USD	40.3425	40.4375	40.3075	40.3663	40.3663	+0.196 (+0.49%)	13,233
5 Dec 2019	USD	40.0725	40.18	40	40.17	40.17	+0.161 (+0.40%)	17,427
4 Dec 2019	USD	39.6425	40.0425	39.6425	40.0088	40.0088	+0.456 (+1.15%)	271,647
3 Dec 2019	USD	39.9825	39.9825	39.4175	39.5525	39.5525	-0.371 (-0.93%)	365,864
2 Dec 2019	USD	40.0475	40.0475	39.8875	39.9238	39.9238	-0.074 (-0.18%)	34,858
29 Nov 2019	USD	40.0175	40.1475	39.9425	39.9975	39.9975	-0.411 (-1.02%)	21,017
28 Nov 2019	USD	40.405	40.4625	40.3975	40.4088	40.4088	-0.022 (-0.06%)	13,098
27 Nov 2019	USD	40.555	40.555	40.41	40.4313	40.4313	+0.086 (+0.21%)	28,691
26 Nov 2019	USD	40.6025	40.6025	40.32	40.345	40.345	-0.266 (-0.66%)	26,965
25 Nov 2019	USD	40.6075	40.62	40.4975	40.6113	40.6113	+0.393 (+0.98%)	2,251
22 Nov 2019	USD	40.2875	40.3625	40.195	40.2188	40.2188	+0.059 (+0.15%)	36,043
21 Nov 2019	USD	40.0475	40.23	40.0293	40.16	40.16	-0.369 (-0.91%)	429,886

Unicorn Response |