iShares MSCI Em Asia UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jan 18, 2019 0.00 0.00 0.00 10,713.50 0
Jan 17, 2019 0.00 0.00 0.00 10,538.50 0
Jan 16, 2019 0.00 0.00 0.00 10,614.00 0
Jan 15, 2019 10,507.00 10,556.00 10,455.00 10,565.50 11,114
Jan 14, 2019 10,370.00 10,370.00 10,332.00 10,346.00 11,875
Jan 11, 2019 10,623.00 10,623.00 10,530.00 10,516.50 242
Jan 10, 2019 0.00 0.00 0.00 10,548.50 0
Jan 9, 2019 10,552.00 10,552.00 10,552.00 10,537.00 160
Jan 8, 2019 10,365.00 10,365.00 10,357.00 10,339.50 265
Jan 7, 2019 0.00 0.00 0.00 10,310.50 0
Jan 4, 2019 10,217.00 10,328.00 10,217.00 10,307.50 998
Jan 3, 2019 10,157.00 10,207.00 10,136.00 10,109.00 9
Jan 2, 2019 10,214.00 10,372.00 10,213.00 10,350.50 336
Jan 1, 2019 0.00 0.00 0.00 10,396.00 0
Dec 31, 2018 0.00 0.00 0.00 10,396.00 0
Dec 28, 2018 0.00 0.00 0.00 10,362.50 0
Dec 27, 2018 10,252.00 10,252.00 10,242.00 10,241.50 603
Dec 26, 2018 10,224.00 10,225.00 10,198.00 10,182.00 978
Dec 25, 2018 10,224.00 10,225.00 10,198.00 10,182.00 978
Dec 24, 2018 10,224.00 10,225.00 10,198.00 10,182.00 978
Dec 21, 2018 10,303.00 10,328.00 10,281.00 10,310.00 1,432
Dec 20, 2018 10,349.00 10,400.00 10,325.00 10,336.00 15,054
Dec 19, 2018 10,501.00 10,506.00 10,468.00 10,486.00 15,233
Dec 18, 2018 10,425.00 10,454.00 10,425.00 10,457.00 82
Dec 17, 2018 0.00 0.00 0.00 10,542.00 0
Dec 14, 2018 0.00 0.00 0.00 10,614.00 0
Dec 13, 2018 10,666.00 10,666.00 10,666.00 10,674.00 796
Dec 12, 2018 0.00 0.00 0.00 10,678.50 0
Dec 11, 2018 10,565.00 10,587.00 10,565.00 10,560.00 87
Dec 10, 2018 10,397.00 10,397.00 10,348.00 10,351.50 1,658
Dec 7, 2018 10,552.00 10,552.00 10,552.00 10,483.00 172
Dec 6, 2018 10,455.20 10,455.20 10,455.20 10,353.00 773
Dec 5, 2018 0.00 0.00 0.00 10,759.00 0
Dec 4, 2018 0.00 0.00 0.00 10,918.00 0
Dec 3, 2018 0.00 0.00 0.00 10,930.00 0
Nov 30, 2018 10,671.00 10,671.00 10,671.00 10,652.50 140
Nov 29, 2018 0.00 0.00 0.00 10,681.00 0
Nov 28, 2018 10,620.00 10,620.00 10,602.00 10,601.50 207
Nov 27, 2018 10,519.00 10,551.00 10,469.00 10,543.50 1,026
Nov 26, 2018 0.00 0.00 0.00 10,479.00 31
Nov 23, 2018 0.00 0.00 0.00 10,327.50 0
Nov 22, 2018 10,324.00 10,324.00 10,310.00 10,278.50 295
Nov 21, 2018 10,376.00 10,445.00 10,355.00 10,481.00 3,955
Nov 20, 2018 10,296.00 10,296.00 10,227.40 10,259.50 818
Nov 19, 2018 10,439.00 10,440.00 10,439.00 10,426.50 4,234
Nov 16, 2018 10,489.00 10,490.00 10,448.00 10,492.50 5,238
Nov 15, 2018 10,454.00 10,470.20 10,454.00 10,532.00 290
Nov 14, 2018 0.00 0.00 0.00 10,192.50 29
Nov 13, 2018 0.00 0.00 0.00 10,227.00 484
Nov 12, 2018 0.00 0.00 0.00 10,084.50 0
Showing 1 to 50 of 260