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 |
31 May 2024 |
USD |
37.68 |
37.85 |
37.54 |
37.54 |
37.54 |
-0.67 (-1.75%)
|
44,115 |
30 May 2024 |
USD |
37.92 |
38.21 |
37.91 |
38.21 |
38.21 |
-0.03 (-0.08%)
|
15,786 |
29 May 2024 |
USD |
38.52 |
38.54 |
38.2 |
38.24 |
38.24 |
-0.67 (-1.72%)
|
21,197 |
28 May 2024 |
USD |
39.08 |
39.09 |
38.91 |
38.91 |
38.91 |
-0.02 (-0.05%)
|
23,684 |
24 May 2024 |
USD |
38.77 |
38.93 |
38.76 |
38.93 |
38.93 |
-0.08 (-0.21%)
|
475 |
23 May 2024 |
USD |
39.15 |
39.3 |
38.92 |
39.01 |
39.01 |
-0.15 (-0.38%)
|
18,383 |
22 May 2024 |
USD |
39.25 |
39.28 |
39.11 |
39.16 |
39.16 |
-0.04 (-0.10%)
|
479,163 |
21 May 2024 |
USD |
39.18 |
39.26 |
39.15 |
39.2 |
39.2 |
-0.28 (-0.71%)
|
12,944 |
20 May 2024 |
USD |
39.52 |
39.53 |
39.11 |
39.48 |
39.48 |
-0.13 (-0.33%)
|
13,838 |
17 May 2024 |
USD |
39.32 |
39.62 |
39.32 |
39.61 |
39.61 |
+0.16 (+0.41%)
|
5,662 |
16 May 2024 |
USD |
39.3 |
39.5 |
39.26 |
39.45 |
39.45 |
+0.17 (+0.43%)
|
25,603 |
15 May 2024 |
USD |
38.99 |
39.28 |
38.65 |
39.28 |
39.28 |
+0.42 (+1.08%)
|
9,425 |
14 May 2024 |
USD |
38.72 |
38.86 |
38.6 |
38.86 |
38.86 |
+0.16 (+0.41%)
|
25,540 |
13 May 2024 |
USD |
38.47 |
38.8 |
38.47 |
38.7 |
38.7 |
+0.31 (+0.81%)
|
7,079 |
10 May 2024 |
USD |
38.49 |
38.61 |
38.39 |
38.39 |
38.39 |
+0.145 (+0.38%)
|
8,908 |
9 May 2024 |
USD |
38.11 |
38.245 |
38.11 |
38.245 |
38.245 |
+0.085 (+0.22%)
|
7,848 |
8 May 2024 |
USD |
38.15 |
38.2 |
37.93 |
38.16 |
38.16 |
-0.12 (-0.31%)
|
20,233 |
7 May 2024 |
USD |
38.2 |
38.32 |
38.15 |
38.28 |
38.28 |
-0.03 (-0.08%)
|
38,885 |
3 May 2024 |
USD |
38.07 |
38.44 |
37.96 |
38.31 |
38.31 |
+0.48 (+1.27%)
|
62,833 |
2 May 2024 |
USD |
37.69 |
37.835 |
37.57 |
37.83 |
37.83 |
+0.645 (+1.73%)
|
22,397 |
1 May 2024 |
USD |
37.13 |
37.24 |
37.04 |
37.185 |
37.185 |
-0.085 (-0.23%)
|
8,360 |
30 Apr 2024 |
USD |
37.57 |
37.73 |
37.27 |
37.27 |
37.27 |
-0.24 (-0.64%)
|
3,456 |
29 Apr 2024 |
USD |
37.45 |
37.55 |
37.33 |
37.51 |
37.51 |
+0.38 (+1.02%)
|
17,659 |
26 Apr 2024 |
USD |
37.25 |
37.254 |
37.12 |
37.13 |
37.13 |
+0.45 (+1.23%)
|
88,858 |
25 Apr 2024 |
USD |
36.67 |
36.84 |
36.44 |
36.68 |
36.68 |
-0.04 (-0.11%)
|
13,923 |
24 Apr 2024 |
USD |
37.03 |
37.03 |
36.69 |
36.72 |
36.72 |
+0.2 (+0.55%)
|
18,711 |
23 Apr 2024 |
USD |
36.37 |
36.55 |
36.32 |
36.52 |
36.52 |
+0.44 (+1.22%)
|
32,501 |
22 Apr 2024 |
USD |
36.1 |
36.17 |
35.96 |
36.08 |
36.08 |
+0.15 (+0.42%)
|
25,695 |
19 Apr 2024 |
USD |
35.68 |
35.97 |
35.66 |
35.93 |
35.93 |
-0.24 (-0.66%)
|
36,100 |
18 Apr 2024 |
USD |
36.1 |
36.46 |
36.0035 |
36.17 |
36.17 |
+0.28 (+0.78%)
|
7,368 |