iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Sep 2023 |
USD |
38.65 |
39.045 |
38.65 |
38.89 |
38.89 |
+0.44 (+1.14%)
|
21,958 |
| 31 Aug 2023 |
USD |
38.675 |
38.78 |
38.45 |
38.45 |
38.45 |
-0.51 (-1.31%)
|
229,999 |
| 30 Aug 2023 |
USD |
38.79 |
39.0675 |
38.75 |
38.96 |
38.96 |
-0.115 (-0.29%)
|
72,637 |
| 29 Aug 2023 |
USD |
38.77 |
39.075 |
38.65 |
39.075 |
39.075 |
+0.462 (+1.20%)
|
27,929 |
| 28 Aug 2023 |
USD |
38.4291 |
38.6134 |
38.4165 |
38.6134 |
38.6134 |
+0.478 (+1.25%)
|
24,625 |
| 25 Aug 2023 |
USD |
38.1975 |
38.2375 |
37.935 |
38.135 |
38.135 |
-0.058 (-0.15%)
|
36,203 |
| 24 Aug 2023 |
USD |
38.7425 |
38.7425 |
38.1925 |
38.1925 |
38.1925 |
-0.14 (-0.37%)
|
68,681 |
| 23 Aug 2023 |
USD |
37.96 |
38.3425 |
37.925 |
38.3325 |
38.3325 |
+0.54 (+1.43%)
|
24,739 |
| 22 Aug 2023 |
USD |
37.9625 |
38.0475 |
37.7925 |
37.7925 |
37.7925 |
+0.142 (+0.38%)
|
10,132 |
| 21 Aug 2023 |
USD |
37.6625 |
37.7125 |
37.645 |
37.65 |
37.65 |
-0.085 (-0.23%)
|
4,743 |
| 18 Aug 2023 |
USD |
37.835 |
37.8436 |
37.56 |
37.735 |
37.735 |
-0.343 (-0.90%)
|
68,944 |
| 17 Aug 2023 |
USD |
38.235 |
38.3775 |
38.075 |
38.0775 |
38.0775 |
-0.037 (-0.10%)
|
9,125 |
| 16 Aug 2023 |
USD |
38.255 |
38.27 |
38.0325 |
38.115 |
38.115 |
-0.21 (-0.55%)
|
24,062 |
| 15 Aug 2023 |
USD |
38.6225 |
38.63 |
38.265 |
38.325 |
38.325 |
-0.287 (-0.74%)
|
84,069 |
| 14 Aug 2023 |
USD |
38.7225 |
38.8275 |
38.455 |
38.6125 |
38.6125 |
-0.18 (-0.46%)
|
13,324 |
| 11 Aug 2023 |
USD |
39.2075 |
39.2075 |
38.7925 |
38.7925 |
38.7925 |
-0.93 (-2.34%)
|
136,940 |
| 10 Aug 2023 |
USD |
39.5725 |
39.9825 |
39.56 |
39.7225 |
39.7225 |
+0.393 (+1.00%)
|
100,333 |
| 9 Aug 2023 |
USD |
39.465 |
39.62 |
39.2475 |
39.33 |
39.33 |
+0.163 (+0.41%)
|
42,551 |
| 8 Aug 2023 |
USD |
39.4275 |
39.4441 |
39.0225 |
39.1675 |
39.1675 |
-0.505 (-1.27%)
|
31,521 |
| 7 Aug 2023 |
USD |
39.95 |
40.01 |
39.6562 |
39.6725 |
39.6725 |
-0.422 (-1.05%)
|
38,815 |
| 4 Aug 2023 |
USD |
39.865 |
40.095 |
39.7275 |
40.095 |
40.095 |
+0.195 (+0.49%)
|
15,028 |
| 3 Aug 2023 |
USD |
39.8025 |
39.9375 |
39.53 |
39.9 |
39.9 |
+0.168 (+0.42%)
|
46,419 |
| 2 Aug 2023 |
USD |
40.0225 |
40.1575 |
39.61 |
39.7325 |
39.7325 |
-0.9 (-2.21%)
|
87,046 |
| 1 Aug 2023 |
USD |
40.9525 |
40.9525 |
40.6 |
40.6325 |
40.6325 |
-0.505 (-1.23%)
|
14,018 |
| 31 Jul 2023 |
USD |
41.0325 |
41.16 |
40.9175 |
41.1375 |
41.1375 |
0.0 (0.0%)
|
52,808 |
| 28 Jul 2023 |
USD |
40.765 |
41.1375 |
40.7475 |
41.1375 |
41.1375 |
+0.535 (+1.32%)
|
76,592 |
| 27 Jul 2023 |
USD |
40.735 |
40.8007 |
40.4825 |
40.6025 |
40.6025 |
+0.081 (+0.20%)
|
12,415 |
| 26 Jul 2023 |
USD |
40.4025 |
40.5525 |
40.2775 |
40.5213 |
40.5213 |
+0.039 (+0.10%)
|
18,971 |
| 25 Jul 2023 |
USD |
40.4825 |
40.5925 |
40.4375 |
40.4825 |
40.4825 |
+0.335 (+0.83%)
|
8,272 |
| 24 Jul 2023 |
USD |
39.565 |
40.16 |
39.565 |
40.1475 |
40.1475 |
+0.517 (+1.31%)
|
22,842 |
