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 |
| 16 May 2024 |
USD |
39.3 |
39.5 |
39.26 |
39.45 |
39.45 |
+0.17 (+0.43%)
|
25,593 |
| 15 May 2024 |
USD |
38.99 |
39.28 |
38.65 |
39.28 |
39.28 |
+0.42 (+1.08%)
|
9,494 |
| 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 |
| 17 Apr 2024 |
USD |
35.96 |
36.12 |
35.89 |
35.89 |
35.89 |
-0.03 (-0.08%)
|
20,199 |
| 16 Apr 2024 |
USD |
36.05 |
36.08 |
35.84 |
35.92 |
35.92 |
-0.76 (-2.07%)
|
16,674 |
| 15 Apr 2024 |
USD |
36.87 |
36.91 |
36.6 |
36.68 |
36.68 |
-0.04 (-0.11%)
|
126,746 |
| 12 Apr 2024 |
USD |
37.24 |
37.28 |
36.64 |
36.72 |
36.72 |
-0.56 (-1.50%)
|
185,620 |
| 11 Apr 2024 |
USD |
37.53 |
37.6 |
37.2465 |
37.28 |
37.28 |
+0.1 (+0.27%)
|
28,816 |
| 10 Apr 2024 |
USD |
37.96 |
37.99 |
37.15 |
37.18 |
37.18 |
-0.48 (-1.27%)
|
94,898 |
| 9 Apr 2024 |
USD |
37.67 |
37.83 |
37.61 |
37.66 |
37.66 |
+0.11 (+0.29%)
|
22,862 |
| 8 Apr 2024 |
USD |
37.31 |
37.66 |
37.25 |
37.55 |
37.55 |
+0.33 (+0.89%)
|
33,443 |
| 5 Apr 2024 |
USD |
37.1 |
37.22 |
37.09 |
37.22 |
37.22 |
-0.48 (-1.27%)
|
8,129 |
| 4 Apr 2024 |
USD |
37.32 |
37.7 |
37.32 |
37.7 |
37.7 |
+0.39 (+1.05%)
|
10,088 |
