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
15 Jan 2024	USD	38.5625	38.68	38.44	38.5175	38.5175	-0.271 (-0.70%)	39,960
12 Jan 2024	USD	38.5425	38.92	38.495	38.7888	38.7888	+0.491 (+1.28%)	17,071
11 Jan 2024	USD	38.66	38.705	38.1925	38.2975	38.2975	-0.019 (-0.05%)	20,496
10 Jan 2024	USD	38.345	38.495	38.315	38.3163	38.3163	-0.164 (-0.43%)	22,222
9 Jan 2024	USD	38.5925	38.6975	38.37	38.48	38.48	-0.406 (-1.04%)	50,711
8 Jan 2024	USD	38.5975	38.8863	38.52	38.8863	38.8863	-0.117 (-0.30%)	23,682
5 Jan 2024	USD	38.8025	39.0975	38.68	39.0038	39.0038	+0.004 (+0.01%)	15,470
4 Jan 2024	USD	39.0225	39.075	38.8625	39	39	+0.048 (+0.12%)	30,126
3 Jan 2024	USD	39.0175	39.0825	38.74	38.9525	38.9525	-0.261 (-0.67%)	31,957
2 Jan 2024	USD	39.4275	39.5025	39.095	39.2138	39.2138	-0.414 (-1.04%)	21,183
29 Dec 2023	USD	39.6725	39.94	39.565	39.6275	39.6275	-0.09 (-0.23%)	7,355
28 Dec 2023	USD	39.905	39.9075	39.6275	39.7175	39.7175	+0.47 (+1.20%)	14,091
27 Dec 2023	USD	39.1375	39.3	39.0925	39.2475	39.2475	+0.657 (+1.70%)	42,919
22 Dec 2023	USD	38.455	38.5925	38.44	38.59	38.59	-0.242 (-0.62%)	30,235
21 Dec 2023	USD	38.6525	38.8325	38.1275	38.8325	38.8325	+0.16 (+0.41%)	51,238
20 Dec 2023	USD	38.81	38.925	38.6	38.6725	38.6725	-0.26 (-0.67%)	90,623
19 Dec 2023	USD	38.53	38.9625	38.53	38.9325	38.9325	+0.48 (+1.25%)	98,004
18 Dec 2023	USD	38.5725	38.6899	38.4	38.4525	38.4525	-0.35 (-0.90%)	83,370
15 Dec 2023	USD	38.855	38.89	38.6475	38.8025	38.8025	+0.018 (+0.05%)	21,914
14 Dec 2023	USD	38.2975	38.81	38.2975	38.785	38.785	+1.117 (+2.97%)	64,020
13 Dec 2023	USD	37.6575	37.6952	37.6525	37.6675	37.6675	-0.16 (-0.42%)	49,671
12 Dec 2023	USD	37.9625	38.275	37.655	37.8275	37.8275	-0.025 (-0.07%)	20,821
11 Dec 2023	USD	37.6925	37.8951	37.665	37.8525	37.8525	+0.195 (+0.52%)	17,862
8 Dec 2023	USD	37.8225	37.8996	37.6575	37.6575	37.6575	-0.138 (-0.36%)	5,121
7 Dec 2023	USD	37.655	37.843	37.6325	37.795	37.795	-0.058 (-0.15%)	16,750
6 Dec 2023	USD	37.875	37.955	37.8525	37.8525	37.8525	+0.206 (+0.55%)	11,194
5 Dec 2023	USD	37.585	37.7175	37.565	37.6463	37.6463	-0.284 (-0.75%)	994
4 Dec 2023	USD	38.1925	38.2	37.93	37.93	37.93	-0.27 (-0.71%)	26,143
1 Dec 2023	USD	38.075	38.2416	37.49	38.2	38.2	+0.003 (+0.01%)	26,333
30 Nov 2023	USD	38.25	38.2575	38.005	38.1975	38.1975	+0.031 (+0.08%)	27,255

First
5
6
7
8
9
Last

Unicorn Response |