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
22 Nov 2023	USD	38.17	38.33	38.0975	38.1775	38.1775	-0.125 (-0.33%)	102,470
21 Nov 2023	USD	38.5175	38.545	38.3025	38.3025	38.3025	-0.204 (-0.53%)	25,654
20 Nov 2023	USD	38.2525	38.5063	38.1675	38.5063	38.5063	+0.476 (+1.25%)	24,113
17 Nov 2023	USD	37.9425	38.1575	37.9425	38.03	38.03	+0.055 (+0.14%)	125,047
16 Nov 2023	USD	38.185	38.2875	37.6	37.975	37.975	-0.637 (-1.65%)	278,213
15 Nov 2023	USD	38.2325	38.6175	38.2325	38.6125	38.6125	+0.585 (+1.54%)	78,342
14 Nov 2023	USD	37.145	38.0275	37.0725	38.0275	38.0275	+0.814 (+2.19%)	27,015
13 Nov 2023	USD	37.0975	37.2138	37.005	37.2138	37.2138	+0.261 (+0.71%)	6,282
10 Nov 2023	USD	36.815	36.98	36.75	36.9525	36.9525	-0.3 (-0.81%)	19,818
9 Nov 2023	USD	37.1825	37.32	37.14	37.2525	37.2525	-0.04 (-0.11%)	28,893
8 Nov 2023	USD	37.2075	37.415	37.18	37.2925	37.2925	-0.154 (-0.41%)	28,588
7 Nov 2023	USD	37.245	37.5075	37.245	37.4463	37.4463	-0.231 (-0.61%)	7,241
6 Nov 2023	USD	37.6975	37.83	37.6775	37.6775	37.6775	+0.34 (+0.91%)	53,777
3 Nov 2023	USD	36.7525	37.365	36.7075	37.3375	37.3375	+0.894 (+2.45%)	54,509
2 Nov 2023	USD	36.1825	36.5475	36.1825	36.4438	36.4438	+0.77 (+2.16%)	114,555
1 Nov 2023	USD	35.4625	35.745	35.375	35.6738	35.6738	+0.356 (+1.01%)	6,858
31 Oct 2023	USD	35.4325	35.63	35.25	35.3175	35.3175	-0.407 (-1.14%)	54,300
30 Oct 2023	USD	35.845	35.9775	35.695	35.725	35.725	+0.152 (+0.43%)	59,784
27 Oct 2023	USD	35.6975	35.8175	35.54	35.5725	35.5725	+0.203 (+0.57%)	343,983
26 Oct 2023	USD	35.2375	35.4475	35.1875	35.37	35.37	-0.431 (-1.20%)	72,843
25 Oct 2023	USD	35.6425	35.845	35.6425	35.8013	35.8013	-0.294 (-0.81%)	2,825
24 Oct 2023	USD	35.7475	36.14	35.6	36.095	36.095	+0.41 (+1.15%)	10,978
23 Oct 2023	USD	35.5275	35.685	35.2825	35.685	35.685	-0.033 (-0.09%)	42,329
20 Oct 2023	USD	35.9275	35.9275	35.7075	35.7175	35.7175	-0.517 (-1.43%)	13,988
19 Oct 2023	USD	36.185	36.235	36.0875	36.235	36.235	-0.138 (-0.38%)	9,984
18 Oct 2023	USD	36.715	36.7225	36.35	36.3725	36.3725	-0.593 (-1.60%)	18,636
17 Oct 2023	USD	36.9475	36.975	36.6775	36.965	36.965	-0.037 (-0.10%)	13,777
16 Oct 2023	USD	36.6575	37.005	36.6225	37.0025	37.0025	+0.282 (+0.77%)	45,235
13 Oct 2023	USD	36.9275	36.94	36.7075	36.72	36.72	-0.274 (-0.74%)	36,187
12 Oct 2023	USD	37.5225	38.005	36.73	36.9937	36.9937	-0.258 (-0.69%)	1,671

First
4
5
6
7
8
Last

Unicorn Response |