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 |
| 12 Dec 2023 |
USD |
34.76 |
34.77 |
34.48 |
34.57 |
34.57 |
-0.04 (-0.12%)
|
71,507 |
| 11 Dec 2023 |
USD |
34.41 |
34.64 |
34.41 |
34.61 |
34.61 |
+0.19 (+0.55%)
|
56,399 |
| 8 Dec 2023 |
USD |
34.51 |
34.61 |
34.39 |
34.42 |
34.42 |
-0.085 (-0.25%)
|
250,290 |
| 7 Dec 2023 |
USD |
34.43 |
34.57 |
34.38 |
34.505 |
34.505 |
-0.085 (-0.25%)
|
20,846 |
| 6 Dec 2023 |
USD |
34.63 |
34.7 |
34.58 |
34.59 |
34.59 |
+0.2 (+0.58%)
|
126,645 |
| 5 Dec 2023 |
USD |
34.28 |
34.43 |
34.28 |
34.39 |
34.39 |
-0.235 (-0.68%)
|
87,431 |
| 4 Dec 2023 |
USD |
34.75 |
34.84 |
34.615 |
34.625 |
34.625 |
-0.25 (-0.72%)
|
92,872 |
| 1 Dec 2023 |
USD |
34.73 |
34.9957 |
34.6 |
34.875 |
34.875 |
-0.005 (-0.01%)
|
45,990 |
| 30 Nov 2023 |
USD |
34.91 |
35.02 |
34.67 |
34.88 |
34.88 |
+0.05 (+0.14%)
|
28,505 |
| 29 Nov 2023 |
USD |
34.87 |
35.02 |
34.82 |
34.83 |
34.83 |
-0.17 (-0.49%)
|
30,328 |
| 28 Nov 2023 |
USD |
34.8 |
35 |
34.61 |
35 |
35 |
+0.33 (+0.95%)
|
54,276 |
| 27 Nov 2023 |
USD |
34.73 |
34.77 |
34.65 |
34.67 |
34.67 |
-0.175 (-0.50%)
|
27,612 |
| 24 Nov 2023 |
USD |
34.7 |
34.8528 |
34.68 |
34.845 |
34.845 |
-0.145 (-0.41%)
|
12,391 |
| 23 Nov 2023 |
USD |
35.12 |
35.12 |
34.98 |
34.99 |
34.99 |
+0.16 (+0.46%)
|
2,722 |
| 22 Nov 2023 |
USD |
34.8 |
34.92 |
34.71 |
34.83 |
34.83 |
-0.09 (-0.26%)
|
218,145 |
| 21 Nov 2023 |
USD |
35.08 |
35.16 |
34.89 |
34.92 |
34.92 |
-0.2 (-0.57%)
|
423,490 |
| 20 Nov 2023 |
USD |
34.88 |
35.14 |
34.84 |
35.12 |
35.12 |
+0.43 (+1.24%)
|
6,277 |
| 17 Nov 2023 |
USD |
34.52 |
34.77 |
34.52 |
34.69 |
34.69 |
+0.14 (+0.41%)
|
30,997 |
| 16 Nov 2023 |
USD |
34.8 |
34.93 |
34.55 |
34.55 |
34.55 |
-0.65 (-1.85%)
|
55,534 |
| 15 Nov 2023 |
USD |
34.88 |
35.22 |
34.88 |
35.2 |
35.2 |
+0.53 (+1.53%)
|
62,104 |
| 14 Nov 2023 |
USD |
33.84 |
34.675 |
33.77 |
34.67 |
34.67 |
+0.76 (+2.24%)
|
22,363 |
| 13 Nov 2023 |
USD |
33.8 |
33.91 |
33.71 |
33.91 |
33.91 |
+0.22 (+0.65%)
|
40,429 |
| 10 Nov 2023 |
USD |
33.55 |
33.7 |
33.49 |
33.69 |
33.69 |
-0.27 (-0.80%)
|
46,561 |
| 9 Nov 2023 |
USD |
33.9 |
33.97 |
33.84 |
33.96 |
33.96 |
-0.025 (-0.07%)
|
29,301 |
| 8 Nov 2023 |
USD |
33.89 |
34.06 |
33.89 |
33.985 |
33.985 |
-0.165 (-0.48%)
|
52,619 |
| 7 Nov 2023 |
USD |
34.3 |
34.3 |
33.95 |
34.15 |
34.15 |
-0.19 (-0.55%)
|
87,625 |
| 6 Nov 2023 |
USD |
34.41 |
34.49 |
34.29 |
34.34 |
34.34 |
+0.31 (+0.91%)
|
183,372 |
| 3 Nov 2023 |
USD |
33.57 |
34.05 |
33.48 |
34.03 |
34.03 |
+0.73 (+2.19%)
|
118,799 |
| 2 Nov 2023 |
USD |
33.05 |
33.35 |
33.01 |
33.3 |
33.3 |
+0.725 (+2.23%)
|
28,189 |
| 1 Nov 2023 |
USD |
32.36 |
32.64 |
32.3 |
32.575 |
32.575 |
+0.305 (+0.95%)
|
63,883 |
