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 |
| 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 |
| 21 Jul 2023 |
USD |
39.73 |
39.735 |
39.6 |
39.63 |
39.63 |
+0.022 (+0.06%)
|
20,118 |
| 20 Jul 2023 |
USD |
39.82 |
39.8801 |
39.58 |
39.6075 |
39.6075 |
-0.393 (-0.98%)
|
179,181 |
| 19 Jul 2023 |
USD |
39.995 |
40.0399 |
39.91 |
40 |
40 |
-0.022 (-0.06%)
|
215,376 |
| 18 Jul 2023 |
USD |
40.055 |
40.1475 |
39.9525 |
40.0225 |
40.0225 |
-0.12 (-0.30%)
|
45,392 |
| 17 Jul 2023 |
USD |
40.135 |
40.1875 |
40.015 |
40.1425 |
40.1425 |
-0.198 (-0.49%)
|
33,773 |
| 14 Jul 2023 |
USD |
40.36 |
40.415 |
40.2025 |
40.34 |
40.34 |
+0.02 (+0.05%)
|
103,431 |
| 13 Jul 2023 |
USD |
39.995 |
40.33 |
39.96 |
40.32 |
40.32 |
+0.405 (+1.01%)
|
96,941 |
| 12 Jul 2023 |
USD |
39.16 |
39.915 |
39.16 |
39.915 |
39.915 |
+0.973 (+2.50%)
|
28,713 |
| 11 Jul 2023 |
USD |
38.9975 |
39.0575 |
38.8974 |
38.9425 |
38.9425 |
+0.297 (+0.77%)
|
23,886 |
| 10 Jul 2023 |
USD |
38.38 |
38.7 |
38.38 |
38.645 |
38.645 |
-0.03 (-0.08%)
|
23,208 |
| 7 Jul 2023 |
USD |
38.2125 |
38.68 |
38.18 |
38.675 |
38.675 |
+0.512 (+1.34%)
|
165,969 |
| 6 Jul 2023 |
USD |
38.6875 |
39.0525 |
38.105 |
38.1625 |
38.1625 |
-0.89 (-2.28%)
|
117,927 |
| 5 Jul 2023 |
USD |
39.055 |
39.055 |
38.9975 |
39.0525 |
39.0525 |
-0.427 (-1.08%)
|
4,366 |
| 4 Jul 2023 |
USD |
39.4725 |
39.5025 |
39.4175 |
39.48 |
39.48 |
+0.258 (+0.66%)
|
24,687 |
| 3 Jul 2023 |
USD |
39.265 |
39.3875 |
39.1775 |
39.2225 |
39.2225 |
+0.365 (+0.94%)
|
19,910 |
| 30 Jun 2023 |
USD |
38.73 |
38.92 |
38.5723 |
38.8575 |
38.8575 |
+0.36 (+0.94%)
|
90,499 |
| 29 Jun 2023 |
USD |
38.5225 |
38.5525 |
38.4525 |
38.4975 |
38.4975 |
-0.155 (-0.40%)
|
112,645 |
| 28 Jun 2023 |
USD |
38.7775 |
38.7775 |
38.6 |
38.6525 |
38.6525 |
-0.242 (-0.62%)
|
84,977 |
| 27 Jun 2023 |
USD |
38.905 |
38.905 |
38.755 |
38.895 |
38.895 |
+0.328 (+0.85%)
|
26,460 |
| 26 Jun 2023 |
USD |
38.5725 |
38.675 |
38.4775 |
38.5675 |
38.5675 |
+0.217 (+0.57%)
|
86,160 |
| 23 Jun 2023 |
USD |
38.5625 |
38.5725 |
38.3425 |
38.35 |
38.35 |
-0.618 (-1.58%)
|
2,442 |
| 22 Jun 2023 |
USD |
39.0375 |
39.04 |
38.85 |
38.9675 |
38.9675 |
-0.05 (-0.13%)
|
21,895 |
| 21 Jun 2023 |
USD |
39.0525 |
39.145 |
39.0175 |
39.0175 |
39.0175 |
-0.235 (-0.60%)
|
16,009 |
| 20 Jun 2023 |
USD |
39.575 |
39.63 |
39.2375 |
39.2525 |
39.2525 |
-0.611 (-1.53%)
|
7,800 |
| 19 Jun 2023 |
USD |
39.835 |
39.9025 |
39.825 |
39.8638 |
39.8638 |
-0.194 (-0.48%)
|
8,809 |
| 16 Jun 2023 |
USD |
40.13 |
40.3025 |
40.0575 |
40.0575 |
40.0575 |
+0.013 (+0.03%)
|
6,526 |
| 15 Jun 2023 |
USD |
39.835 |
40.045 |
39.785 |
40.045 |
40.045 |
+0.013 (+0.03%)
|
5,891 |
| 14 Jun 2023 |
USD |
39.565 |
40.0325 |
39.565 |
40.0325 |
40.0325 |
+0.258 (+0.65%)
|
28,331 |
