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 |
29 Jan 2024 |
GBX |
2,773 |
2,778 |
2,763 |
2,764 |
2,764 |
-1 (-0.04%)
|
20,789 |
26 Jan 2024 |
GBX |
2,757 |
2,765 |
2,747.16 |
2,765 |
2,765 |
+4 (+0.14%)
|
151 |
25 Jan 2024 |
GBX |
2,758 |
2,767 |
2,755 |
2,761 |
2,761 |
-1 (-0.04%)
|
11,083 |
24 Jan 2024 |
GBX |
2,752 |
2,762 |
2,746 |
2,762 |
2,762 |
+33 (+1.21%)
|
6,056 |
23 Jan 2024 |
GBX |
2,709 |
2,735 |
2,699 |
2,729 |
2,729 |
+27 (+1.00%)
|
12,942 |
22 Jan 2024 |
GBX |
2,708 |
2,708 |
2,695 |
2,702 |
2,702 |
-11 (-0.41%)
|
7,019 |
19 Jan 2024 |
GBX |
2,717 |
2,725 |
2,712.24 |
2,713 |
2,713 |
+7.5 (+0.28%)
|
4,705 |
18 Jan 2024 |
GBX |
2,701 |
2,705.5 |
2,694 |
2,705.5 |
2,705.5 |
+28 (+1.05%)
|
1,761 |
17 Jan 2024 |
GBX |
2,684 |
2,688 |
2,677.5 |
2,677.5 |
2,677.5 |
-63.5 (-2.32%)
|
1,196 |
16 Jan 2024 |
GBX |
2,750 |
2,756 |
2,741 |
2,741 |
2,741 |
-28 (-1.01%)
|
12,204 |
15 Jan 2024 |
GBX |
2,771 |
2,778 |
2,764 |
2,769 |
2,769 |
-12 (-0.43%)
|
1,800 |
12 Jan 2024 |
GBX |
2,779 |
2,788 |
2,767.16 |
2,781 |
2,781 |
+25 (+0.91%)
|
1,971 |
11 Jan 2024 |
GBX |
2,769 |
2,773 |
2,756 |
2,756 |
2,756 |
+2 (+0.07%)
|
3,008 |
10 Jan 2024 |
GBX |
2,760 |
2,764 |
2,751 |
2,754 |
2,754 |
-13 (-0.47%)
|
5,236 |
9 Jan 2024 |
GBX |
2,777 |
2,777 |
2,758 |
2,767 |
2,767 |
-21 (-0.75%)
|
1,293 |
8 Jan 2024 |
GBX |
2,783 |
2,788 |
2,772 |
2,788 |
2,788 |
-13 (-0.46%)
|
15,883 |
5 Jan 2024 |
GBX |
2,799 |
2,805 |
2,796.24 |
2,801 |
2,801 |
-7 (-0.25%)
|
5,430 |
4 Jan 2024 |
GBX |
2,815 |
2,824 |
2,806.84 |
2,808 |
2,808 |
-10 (-0.35%)
|
11,163 |
3 Jan 2024 |
GBX |
2,826 |
2,827 |
2,809 |
2,818 |
2,818 |
-26 (-0.91%)
|
13,662 |
2 Jan 2024 |
GBX |
2,838 |
2,848.76 |
2,827.64 |
2,844 |
2,844 |
-2 (-0.07%)
|
4,729 |
29 Dec 2023 |
GBX |
2,844 |
2,852 |
2,842.48 |
2,846 |
2,846 |
-4 (-0.14%)
|
2,613 |
28 Dec 2023 |
GBX |
2,849 |
2,855 |
2,842 |
2,850 |
2,850 |
+41 (+1.46%)
|
29,247 |
27 Dec 2023 |
GBX |
2,826 |
2,880 |
2,789 |
2,809 |
2,809 |
+33.5 (+1.21%)
|
2,814 |
22 Dec 2023 |
GBX |
2,775 |
2,778 |
2,771.48 |
2,775.5 |
2,775.5 |
-34.5 (-1.23%)
|
9,501 |
21 Dec 2023 |
GBX |
2,796 |
2,811 |
2,793.171 |
2,810 |
2,810 |
+14 (+0.50%)
|
14,455 |
20 Dec 2023 |
GBX |
2,814 |
2,815 |
2,793 |
2,796 |
2,796 |
-3 (-0.11%)
|
28,716 |
19 Dec 2023 |
GBX |
2,790 |
2,802 |
2,781.16 |
2,799 |
2,799 |
+17 (+0.61%)
|
21,987 |
18 Dec 2023 |
GBX |
2,787 |
2,796 |
2,779 |
2,782 |
2,782 |
-16 (-0.57%)
|
7,211 |
15 Dec 2023 |
GBX |
2,790 |
2,800 |
2,786 |
2,798 |
2,798 |
+15 (+0.54%)
|
3,371 |
14 Dec 2023 |
GBX |
2,778 |
2,788 |
2,775 |
2,783 |
2,783 |
+37 (+1.35%)
|
3,986 |