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 |
| 20 Nov 2019 |
USD |
40.4225 |
40.5288 |
40.4225 |
40.5288 |
40.5288 |
-0.016 (-0.04%)
|
5,438 |
| 19 Nov 2019 |
USD |
40.78 |
40.9125 |
40.52 |
40.545 |
40.545 |
-0.044 (-0.11%)
|
131,644 |
| 18 Nov 2019 |
USD |
40.7425 |
40.7425 |
40.4375 |
40.5888 |
40.5888 |
-0.014 (-0.03%)
|
17,302 |
| 15 Nov 2019 |
USD |
40.35 |
40.6025 |
40.35 |
40.6025 |
40.6025 |
+0.453 (+1.13%)
|
8,524 |
| 14 Nov 2019 |
USD |
40.1175 |
40.2375 |
40.1175 |
40.15 |
40.15 |
-0.011 (-0.03%)
|
1,754 |
| 13 Nov 2019 |
USD |
40.295 |
40.2975 |
40.09 |
40.1613 |
40.1613 |
-0.486 (-1.20%)
|
9,667 |
| 12 Nov 2019 |
USD |
40.735 |
40.815 |
40.6125 |
40.6475 |
40.6475 |
-0.045 (-0.11%)
|
15,407 |
| 11 Nov 2019 |
USD |
40.4625 |
40.7325 |
40.4625 |
40.6925 |
40.6925 |
-0.416 (-1.01%)
|
11,615 |
| 8 Nov 2019 |
USD |
41.23 |
41.2425 |
41.1088 |
41.1088 |
41.1088 |
-0.372 (-0.90%)
|
11,274 |
| 7 Nov 2019 |
USD |
41.3675 |
41.52 |
41.3675 |
41.4813 |
41.4813 |
+0.244 (+0.59%)
|
7,380 |
| 6 Nov 2019 |
USD |
41.2525 |
41.3675 |
41.185 |
41.2375 |
41.2375 |
+0.031 (+0.08%)
|
107,375 |
| 5 Nov 2019 |
USD |
41.2925 |
41.335 |
41.1825 |
41.2063 |
41.2063 |
+0.189 (+0.46%)
|
515,224 |
| 4 Nov 2019 |
USD |
41 |
41.0975 |
41 |
41.0175 |
41.0175 |
+0.545 (+1.35%)
|
70,630 |
| 1 Nov 2019 |
USD |
40.2825 |
40.565 |
40.2825 |
40.4725 |
40.4725 |
+0.575 (+1.44%)
|
13,002 |
| 31 Oct 2019 |
USD |
40.305 |
40.305 |
39.8525 |
39.8975 |
39.8975 |
-0.17 (-0.42%)
|
67,947 |
| 30 Oct 2019 |
USD |
40.14 |
40.1644 |
39.9875 |
40.0675 |
40.0675 |
-0.094 (-0.23%)
|
51,782 |
| 29 Oct 2019 |
USD |
40.21 |
40.21 |
40.0775 |
40.1613 |
40.1613 |
-0.195 (-0.48%)
|
4,763 |
| 28 Oct 2019 |
USD |
40.225 |
40.3563 |
40.1824 |
40.3563 |
40.3563 |
+0.324 (+0.81%)
|
32,400 |
| 25 Oct 2019 |
USD |
39.93 |
40.0325 |
39.7875 |
40.0325 |
40.0325 |
+0.106 (+0.27%)
|
16,457 |
| 24 Oct 2019 |
USD |
39.85 |
39.93 |
39.85 |
39.9263 |
39.9263 |
+0.194 (+0.49%)
|
1,382 |
| 23 Oct 2019 |
USD |
39.6 |
39.7325 |
39.5725 |
39.7325 |
39.7325 |
-0.12 (-0.30%)
|
11,200 |
| 22 Oct 2019 |
USD |
39.725 |
39.8775 |
39.725 |
39.8525 |
39.8525 |
+0.286 (+0.72%)
|
12,009 |
| 21 Oct 2019 |
USD |
39.5225 |
39.6225 |
39.5225 |
39.5663 |
39.5663 |
+0.022 (+0.06%)
|
8,648 |
| 18 Oct 2019 |
USD |
39.49 |
39.5575 |
39.49 |
39.5438 |
39.5438 |
-0.159 (-0.40%)
|
2,877 |
| 17 Oct 2019 |
USD |
39.8425 |
39.8425 |
39.66 |
39.7025 |
39.7025 |
+0.268 (+0.68%)
|
21,912 |
| 16 Oct 2019 |
USD |
39.3875 |
39.435 |
39.2642 |
39.435 |
39.435 |
+0.048 (+0.12%)
|
301,760 |
| 15 Oct 2019 |
USD |
39.255 |
39.4375 |
39.155 |
39.3875 |
39.3875 |
+0.266 (+0.68%)
|
1,275 |
| 14 Oct 2019 |
USD |
39.1213 |
39.1213 |
39.1213 |
39.1213 |
39.1213 |
-0.333 (-0.84%)
|
0 |
| 11 Oct 2019 |
USD |
38.9225 |
39.4625 |
38.9225 |
39.4538 |
39.4538 |
+0.755 (+1.95%)
|
19,930 |
| 10 Oct 2019 |
USD |
38.34 |
38.73 |
38.24 |
38.6988 |
38.6988 |
+0.474 (+1.24%)
|
15,120 |
