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 |
GBX |
2,758 |
2,768 |
2,753 |
2,755.5 |
2,755.5 |
-3.5 (-0.13%)
|
2,669 |
| 11 Dec 2023 |
GBX |
2,748 |
2,759 |
2,740 |
2,759 |
2,759 |
+13.5 (+0.49%)
|
507 |
| 8 Dec 2023 |
GBX |
2,749 |
2,753 |
2,745.16 |
2,745.5 |
2,745.5 |
-1.5 (-0.05%)
|
2,742 |
| 7 Dec 2023 |
GBX |
2,740 |
2,756 |
2,734.16 |
2,747 |
2,747 |
+1 (+0.04%)
|
1,430 |
| 6 Dec 2023 |
GBX |
2,747 |
2,753 |
2,744 |
2,746 |
2,746 |
+17 (+0.62%)
|
6,091 |
| 5 Dec 2023 |
GBX |
2,723 |
2,729 |
2,719.88 |
2,729 |
2,729 |
-14 (-0.51%)
|
11,630 |
| 4 Dec 2023 |
GBX |
2,749 |
2,757 |
2,742 |
2,743 |
2,743 |
-10 (-0.36%)
|
23,928 |
| 1 Dec 2023 |
GBX |
2,749 |
2,755 |
2,739 |
2,753 |
2,753 |
-4 (-0.15%)
|
7,919 |
| 30 Nov 2023 |
GBX |
2,759 |
2,761 |
2,746.16 |
2,757 |
2,757 |
+9 (+0.33%)
|
6,704 |
| 29 Nov 2023 |
GBX |
2,746 |
2,754.84 |
2,742 |
2,748 |
2,748 |
-10 (-0.36%)
|
5,936 |
| 28 Nov 2023 |
GBX |
2,756 |
2,764 |
2,756 |
2,758 |
2,758 |
+8.5 (+0.31%)
|
1,923 |
| 27 Nov 2023 |
GBX |
2,750 |
2,755 |
2,747 |
2,749.5 |
2,749.5 |
-14.5 (-0.52%)
|
3,793 |
| 24 Nov 2023 |
GBX |
2,771 |
2,771 |
2,761.24 |
2,764 |
2,764 |
-29 (-1.04%)
|
1,296 |
| 23 Nov 2023 |
GBX |
2,800 |
2,801.24 |
2,790.16 |
2,793 |
2,793 |
0.0 (0.0%)
|
5,288 |
| 22 Nov 2023 |
GBX |
2,787 |
2,793 |
2,779.6 |
2,793 |
2,793 |
+7 (+0.25%)
|
1,112 |
| 21 Nov 2023 |
GBX |
2,803 |
2,806 |
2,782 |
2,786 |
2,786 |
-24.5 (-0.87%)
|
24,101 |
| 20 Nov 2023 |
GBX |
2,796 |
2,812 |
2,794 |
2,810.5 |
2,810.5 |
+17.5 (+0.63%)
|
1,388 |
| 17 Nov 2023 |
GBX |
2,791 |
2,797 |
2,791 |
2,793 |
2,793 |
+11 (+0.40%)
|
955 |
| 16 Nov 2023 |
GBX |
2,814 |
2,814.84 |
2,782 |
2,782 |
2,782 |
-46 (-1.63%)
|
11,129 |
| 15 Nov 2023 |
GBX |
2,807 |
2,830 |
2,797 |
2,828 |
2,828 |
+50 (+1.80%)
|
7,240 |
| 14 Nov 2023 |
GBX |
2,752 |
2,778 |
2,749 |
2,778 |
2,778 |
+12.5 (+0.45%)
|
1,697 |
| 13 Nov 2023 |
GBX |
2,763 |
2,765.5 |
2,751 |
2,765.5 |
2,765.5 |
+4.5 (+0.16%)
|
2,162 |
| 10 Nov 2023 |
GBX |
2,742 |
2,761 |
2,742 |
2,761 |
2,761 |
-3 (-0.11%)
|
5,106 |
| 9 Nov 2023 |
GBX |
2,758 |
2,767 |
2,752 |
2,764 |
2,764 |
-1 (-0.04%)
|
14,986 |
| 8 Nov 2023 |
GBX |
2,768 |
2,775 |
2,759 |
2,765 |
2,765 |
-9 (-0.32%)
|
10,069 |
| 7 Nov 2023 |
GBX |
2,764 |
2,774 |
2,758 |
2,774 |
2,774 |
+3.5 (+0.13%)
|
1,822 |
| 6 Nov 2023 |
GBX |
2,779 |
2,784 |
2,765 |
2,770.5 |
2,770.5 |
+21.5 (+0.78%)
|
207,348 |
| 3 Nov 2023 |
GBX |
2,751 |
2,753 |
2,738 |
2,749 |
2,749 |
+17.5 (+0.64%)
|
16,465 |
| 2 Nov 2023 |
GBX |
2,716 |
2,734 |
2,715 |
2,731.5 |
2,731.5 |
+45 (+1.68%)
|
6,805 |
| 1 Nov 2023 |
GBX |
2,668 |
2,689 |
2,662 |
2,686.5 |
2,686.5 |
+31.5 (+1.19%)
|
2,581 |
