Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

iShares MSCI Em Asia UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 11,171.00 11,189.00 11,171.00 11,206.00 3,273
Dec 5, 2019 11,107.00 11,107.00 11,107.00 11,118.50 78
Dec 4, 2019 0.00 0.00 0.00 11,110.50 0
Dec 3, 2019 11,078.00 11,078.00 11,078.00 11,087.00 38
Dec 2, 2019 0.00 0.00 0.00 11,241.50 0
Nov 29, 2019 11,305.00 11,305.00 11,296.00 11,289.50 142
Nov 28, 2019 11,512.00 11,512.00 11,491.00 11,484.50 146
Nov 27, 2019 0.00 0.00 0.00 11,511.50 0
Nov 26, 2019 11,478.00 11,478.00 11,478.00 11,490.00 42
Nov 25, 2019 0.00 0.00 0.00 11,467.50 68
Nov 22, 2019 11,370.00 11,370.00 11,370.00 11,374.50 89
Nov 21, 2019 11,253.00 11,321.00 11,242.00 11,307.00 5,985
Nov 20, 2019 11,404.00 11,404.00 11,404.00 11,408.50 60
Nov 19, 2019 11,400.00 11,400.00 11,400.00 11,418.50 30
Nov 18, 2019 11,350.00 11,350.00 11,350.00 11,364.50 20
Nov 15, 2019 0.00 0.00 0.00 11,411.50 0
Nov 14, 2019 0.00 0.00 0.00 11,332.00 0
Nov 13, 2019 0.00 0.00 0.00 11,371.00 0
Nov 12, 2019 11,525.00 11,525.00 11,525.00 11,519.50 22
Nov 11, 2019 0.00 0.00 0.00 11,485.00 0
Nov 8, 2019 11,667.00 11,667.00 11,667.00 11,692.00 2
Nov 7, 2019 0.00 0.00 0.00 11,759.00 0
Nov 6, 2019 0.00 0.00 0.00 11,627.50 0
Nov 5, 2019 0.00 0.00 0.00 11,613.00 0
Nov 4, 2019 0.00 0.00 0.00 11,519.00 0
Nov 1, 2019 11,253.00 11,305.00 11,253.00 11,299.50 220
Oct 31, 2019 11,197.00 11,197.00 11,131.00 11,149.00 149
Oct 30, 2019 0.00 0.00 0.00 11,231.50 0
Oct 29, 2019 0.00 0.00 0.00 11,238.50 0
Oct 28, 2019 11,294.00 11,294.00 11,294.00 11,311.00 72
Oct 25, 2019 11,152.00 11,152.00 11,152.00 11,227.50 198
Oct 24, 2019 0.00 0.00 0.00 11,193.00 0
Oct 23, 2019 0.00 0.00 0.00 11,093.50 0
Oct 22, 2019 11,121.00 11,121.00 11,121.00 11,076.50 184
Oct 21, 2019 11,026.70 11,026.70 11,026.70 11,031.50 181
Oct 18, 2019 11,107.00 11,107.00 11,096.00 11,099.50 70
Oct 17, 2019 0.00 0.00 0.00 11,174.00 0
Oct 16, 2019 0.00 0.00 0.00 11,142.00 0
Oct 15, 2019 0.00 0.00 0.00 11,208.00 0
Oct 14, 2019 11,267.00 11,267.00 11,267.00 11,259.50 176
Oct 11, 2019 11,326.00 11,343.00 11,238.00 11,245.50 249
Oct 10, 2019 0.00 0.00 0.00 11,364.00 0
Oct 9, 2019 0.00 0.00 0.00 11,324.00 0
Oct 8, 2019 0.00 0.00 0.00 11,256.50 0
Oct 7, 2019 0.00 0.00 0.00 11,212.50 0
Oct 4, 2019 0.00 0.00 0.00 11,243.00 0
Oct 3, 2019 0.00 0.00 0.00 11,145.50 0
Oct 2, 2019 0.00 0.00 0.00 11,118.00 0
Oct 1, 2019 0.00 0.00 0.00 11,280.50 0
Sep 30, 2019 11,291.00 11,314.00 11,286.00 11,319.50 99
Showing 1 to 50 of 259