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 |
| 6 Jun 2024 |
GBX |
3,011 |
3,014 |
3,004.24 |
3,014 |
3,014 |
+18.5 (+0.62%)
|
13,454 |
| 5 Jun 2024 |
GBX |
2,969 |
2,995.5 |
2,968.65 |
2,995.5 |
2,995.5 |
+59 (+2.01%)
|
16,754 |
| 4 Jun 2024 |
GBX |
2,939 |
2,950 |
2,935 |
2,936.5 |
2,936.5 |
-48 (-1.61%)
|
11,685 |
| 3 Jun 2024 |
GBX |
3,017 |
3,024 |
2,984.5 |
2,984.5 |
2,984.5 |
+35.5 (+1.20%)
|
23,520 |
| 31 May 2024 |
GBX |
2,968 |
2,973 |
2,949 |
2,949 |
2,949 |
-48 (-1.60%)
|
30,496 |
| 30 May 2024 |
GBX |
2,984 |
2,998 |
2,983.273 |
2,997 |
2,997 |
-10.5 (-0.35%)
|
15,607 |
| 29 May 2024 |
GBX |
3,017 |
3,019 |
3,007.24 |
3,007.5 |
3,007.5 |
-38.5 (-1.26%)
|
19,043 |
| 28 May 2024 |
GBX |
3,062 |
3,062 |
3,043.952 |
3,046 |
3,046 |
-7 (-0.23%)
|
9,007 |
| 24 May 2024 |
GBX |
3,050 |
3,061 |
3,050 |
3,053 |
3,053 |
-14 (-0.46%)
|
5,081 |
| 23 May 2024 |
GBX |
3,076 |
3,084 |
3,063 |
3,067 |
3,067 |
-10 (-0.32%)
|
3,946 |
| 22 May 2024 |
GBX |
3,077 |
3,086.76 |
3,074 |
3,077 |
3,077 |
-4 (-0.13%)
|
46,470 |
| 21 May 2024 |
GBX |
3,082 |
3,089 |
3,080.16 |
3,081 |
3,081 |
-26 (-0.84%)
|
7,058 |
| 20 May 2024 |
GBX |
3,112 |
3,138 |
3,098 |
3,107 |
3,107 |
-10 (-0.32%)
|
11,311 |
| 17 May 2024 |
GBX |
3,111 |
3,123.9 |
3,109 |
3,117 |
3,117 |
+6 (+0.19%)
|
5,694 |
| 16 May 2024 |
GBX |
3,099 |
3,116.519 |
3,096.3 |
3,111 |
3,111 |
+10 (+0.32%)
|
9,148 |
| 15 May 2024 |
GBX |
3,094 |
3,103 |
3,087.84 |
3,101 |
3,101 |
+15 (+0.49%)
|
2,571 |
| 14 May 2024 |
GBX |
3,094 |
3,094 |
3,078.303 |
3,086 |
3,086 |
+2.5 (+0.08%)
|
2,532 |
| 13 May 2024 |
GBX |
3,075 |
3,089 |
3,073.243 |
3,083.5 |
3,083.5 |
+13 (+0.42%)
|
5,802 |
| 10 May 2024 |
GBX |
3,067 |
3,081 |
3,067 |
3,070.5 |
3,070.5 |
+15.5 (+0.51%)
|
2,962 |
| 9 May 2024 |
GBX |
3,060 |
3,060 |
3,049 |
3,055 |
3,055 |
+1 (+0.03%)
|
13,943 |
| 8 May 2024 |
GBX |
3,058 |
3,058 |
3,044.76 |
3,054 |
3,054 |
+4 (+0.13%)
|
6,251 |
| 7 May 2024 |
GBX |
3,054 |
3,054 |
3,040 |
3,050 |
3,050 |
-1 (-0.03%)
|
40,011 |
| 3 May 2024 |
GBX |
3,036 |
3,051 |
3,025 |
3,051 |
3,051 |
+23.5 (+0.78%)
|
51,040 |
| 2 May 2024 |
GBX |
3,013 |
3,029 |
3,003 |
3,027.5 |
3,027.5 |
+50 (+1.68%)
|
9,158 |
| 1 May 2024 |
GBX |
2,973 |
2,981.688 |
2,968 |
2,977.5 |
2,977.5 |
+0.5 (+0.02%)
|
3,448 |
| 30 Apr 2024 |
GBX |
2,998 |
2,998 |
2,974 |
2,977 |
2,977 |
-14 (-0.47%)
|
11,150 |
| 29 Apr 2024 |
GBX |
2,992 |
2,997 |
2,988 |
2,991 |
2,991 |
+9 (+0.30%)
|
52,801 |
| 26 Apr 2024 |
GBX |
2,971 |
2,982 |
2,964 |
2,982 |
2,982 |
+48 (+1.64%)
|
6,757 |
| 25 Apr 2024 |
GBX |
2,942 |
2,944 |
2,922 |
2,934 |
2,934 |
-17 (-0.58%)
|
87,313 |
| 24 Apr 2024 |
GBX |
2,972 |
2,972 |
2,949 |
2,951 |
2,951 |
+14 (+0.48%)
|
12,879 |
