iShares MSCI Em Asia UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Aug 15, 2018 11,126.00 11,126.00 11,041.00 11,048.00 719
Aug 14, 2018 0.00 0.00 0.00 11,343.50 159
Aug 13, 2018 11,393.00 11,393.00 11,381.00 11,363.00 1,042
Aug 10, 2018 11,576.00 11,576.00 11,536.00 11,515.00 736
Aug 9, 2018 11,626.00 11,647.00 11,612.00 11,642.50 1,774
Aug 8, 2018 0.00 0.00 0.00 11,547.50 8
Aug 7, 2018 0.00 0.00 0.00 11,516.00 0
Aug 6, 2018 11,350.00 11,389.00 11,350.00 11,368.50 424
Aug 3, 2018 11,367.00 11,381.00 11,352.00 11,376.50 1,180
Aug 2, 2018 11,173.00 11,267.00 11,173.00 11,255.00 3,582
Aug 1, 2018 0.00 0.00 0.00 11,406.00 0
Jul 31, 2018 11,335.00 11,452.00 11,325.00 11,443.00 891
Jul 30, 2018 11,449.00 11,449.00 11,423.00 11,413.50 164
Jul 27, 2018 11,522.00 11,553.00 11,522.00 11,512.50 11,901
Jul 26, 2018 0.00 0.00 0.00 11,448.00 86
Jul 25, 2018 11,373.00 11,373.00 11,370.00 11,430.50 799
Jul 24, 2018 11,362.00 11,362.00 11,362.00 11,416.00 53
Jul 23, 2018 11,230.00 11,273.00 11,229.00 11,263.50 1,672
Jul 20, 2018 0.00 0.00 0.00 11,332.50 0
Jul 19, 2018 11,245.00 11,262.00 11,245.00 11,278.00 1,035
Jul 18, 2018 11,283.00 11,283.00 11,283.00 11,316.50 401
Jul 17, 2018 11,118.00 11,226.00 11,116.00 11,242.00 8,602
Jul 16, 2018 11,152.00 11,152.00 11,152.00 11,156.00 670
Jul 13, 2018 0.00 0.00 0.00 11,244.00 0
Jul 12, 2018 11,230.00 11,230.00 11,230.00 11,216.00 377
Jul 11, 2018 11,040.00 11,066.00 11,040.00 11,085.00 626
Jul 10, 2018 0.00 0.00 0.00 11,189.00 0
Jul 9, 2018 11,112.00 11,112.00 11,112.00 11,229.00 10
Jul 6, 2018 10,968.00 10,968.00 10,968.00 11,037.50 24
Jul 5, 2018 10,981.00 11,006.00 10,970.00 10,958.00 5,594
Jul 4, 2018 10,980.00 10,980.00 10,980.00 10,981.00 1,215
Jul 3, 2018 11,134.00 11,134.00 11,124.00 11,120.50 90
Jul 2, 2018 11,040.00 11,040.00 11,040.00 11,092.00 25
Jun 29, 2018 0.00 0.00 0.00 11,220.00 0
Jun 28, 2018 0.00 0.00 0.00 11,056.50 4
Jun 27, 2018 11,075.00 11,078.00 11,070.00 11,147.50 726
Jun 26, 2018 11,222.00 11,222.00 11,220.00 11,191.50 72
Jun 25, 2018 11,442.00 0.00 0.00 11,163.50 43
Jun 22, 2018 11,442.00 11,444.00 11,426.00 11,401.00 2,500
Jun 21, 2018 0.00 0.00 0.00 11,356.00 0
Jun 20, 2018 11,656.00 11,656.00 11,656.00 11,576.50 100
Jun 19, 2018 0.00 0.00 0.00 11,516.50 0
Jun 18, 2018 11,689.00 0.00 0.00 11,609.00 23
Jun 15, 2018 11,689.00 11,689.00 11,689.00 11,668.50 55
Jun 14, 2018 11,744.00 11,744.00 11,738.00 11,838.50 1,565
Jun 13, 2018 11,956.00 11,956.00 11,956.00 11,927.00 25
Jun 12, 2018 11,907.00 11,957.00 11,907.00 11,922.00 12,200
Jun 11, 2018 11,800.00 0.00 0.00 11,941.00 6
Jun 8, 2018 11,800.00 11,836.00 11,800.00 11,879.50 314
Jun 7, 2018 11,992.00 11,992.00 11,992.00 11,985.50 22
Showing 1 to 50 of 261