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 |
| 26 Jan 2024 |
USD |
34.85 |
35.21 |
34.85 |
35.2 |
35.2 |
+0.13 (+0.37%)
|
55,159 |
| 25 Jan 2024 |
USD |
35.12 |
35.25 |
34.98 |
35.07 |
35.07 |
-0.14 (-0.40%)
|
37,250 |
| 24 Jan 2024 |
USD |
35.12 |
35.26 |
34.91 |
35.21 |
35.21 |
+0.67 (+1.94%)
|
11,569 |
| 23 Jan 2024 |
USD |
34.53 |
34.68 |
34.33 |
34.54 |
34.54 |
+0.18 (+0.52%)
|
63,070 |
| 22 Jan 2024 |
USD |
34.3 |
34.44 |
34.28 |
34.36 |
34.36 |
-0.01 (-0.03%)
|
39,939 |
| 19 Jan 2024 |
USD |
34.5 |
34.56 |
34.31 |
34.37 |
34.37 |
+0.03 (+0.09%)
|
26,703 |
| 18 Jan 2024 |
USD |
34.22 |
34.37 |
34.19 |
34.34 |
34.34 |
+0.42 (+1.24%)
|
74,956 |
| 17 Jan 2024 |
USD |
34.09 |
34.09 |
33.9 |
33.92 |
33.92 |
-0.84 (-2.42%)
|
12,510 |
| 16 Jan 2024 |
USD |
34.85 |
34.89 |
34.69 |
34.76 |
34.76 |
-0.48 (-1.36%)
|
10,047 |
| 15 Jan 2024 |
USD |
35.35 |
35.38 |
35.19 |
35.24 |
35.24 |
-0.27 (-0.76%)
|
6,540 |
| 12 Jan 2024 |
USD |
35.34 |
35.63 |
35.27 |
35.51 |
35.51 |
+0.49 (+1.40%)
|
41,160 |
| 11 Jan 2024 |
USD |
35.36 |
35.4 |
35.0122 |
35.02 |
35.02 |
-0.01 (-0.03%)
|
60,988 |
| 10 Jan 2024 |
USD |
35.11 |
35.21 |
35.03 |
35.03 |
35.03 |
-0.13 (-0.37%)
|
4,360 |
| 9 Jan 2024 |
USD |
35.39 |
35.4 |
35.11 |
35.16 |
35.16 |
-0.41 (-1.15%)
|
43,899 |
| 8 Jan 2024 |
USD |
35.35 |
35.57 |
35.21 |
35.57 |
35.57 |
-0.13 (-0.36%)
|
4,810 |
| 5 Jan 2024 |
USD |
35.49 |
35.78 |
35.28 |
35.7 |
35.7 |
+0.05 (+0.14%)
|
13,055 |
| 4 Jan 2024 |
USD |
35.68 |
35.79 |
35.55 |
35.65 |
35.65 |
+0.02 (+0.06%)
|
32,305 |
| 3 Jan 2024 |
USD |
35.74 |
35.76 |
35.44 |
35.63 |
35.63 |
-0.28 (-0.78%)
|
91,122 |
| 2 Jan 2024 |
USD |
36.13 |
36.18 |
35.8 |
35.91 |
35.91 |
-0.36 (-0.99%)
|
30,645 |
| 29 Dec 2023 |
USD |
36.35 |
36.35 |
36.205 |
36.27 |
36.27 |
-0.05 (-0.14%)
|
1,647 |
| 28 Dec 2023 |
USD |
36.37 |
36.5 |
36.27 |
36.32 |
36.32 |
+0.395 (+1.10%)
|
27,184 |
| 27 Dec 2023 |
USD |
35.93 |
36.01 |
35.88 |
35.925 |
35.925 |
+0.585 (+1.66%)
|
23,587 |
| 22 Dec 2023 |
USD |
35.21 |
35.35 |
35.2 |
35.34 |
35.34 |
-0.22 (-0.62%)
|
29,446 |
| 21 Dec 2023 |
USD |
35.39 |
35.56 |
35.33 |
35.56 |
35.56 |
+0.18 (+0.51%)
|
21,935 |
| 20 Dec 2023 |
USD |
35.67 |
35.74 |
35.36 |
35.38 |
35.38 |
-0.31 (-0.87%)
|
161,679 |
| 19 Dec 2023 |
USD |
35.33 |
35.71 |
35.3 |
35.69 |
35.69 |
+0.45 (+1.28%)
|
255,606 |
| 18 Dec 2023 |
USD |
35.38 |
35.41 |
35.16 |
35.24 |
35.24 |
-0.3 (-0.84%)
|
52,924 |
| 15 Dec 2023 |
USD |
35.57 |
35.64 |
35.39 |
35.54 |
35.54 |
+0.02 (+0.06%)
|
32,843 |
| 14 Dec 2023 |
USD |
35.06 |
35.53 |
35.06 |
35.52 |
35.52 |
+1.1 (+3.20%)
|
300,043 |
| 13 Dec 2023 |
USD |
34.44 |
34.53 |
34.41 |
34.42 |
34.42 |
-0.15 (-0.43%)
|
13,755 |
