iShares MSCI Em Asia UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 10,103.00 10,171.00 10,103.00 10,105.00 1,712
Oct 18, 2018 10,047.00 10,050.00 10,010.00 9,992.50 523
Oct 17, 2018 10,209.00 10,210.00 10,128.00 10,132.00 802
Oct 16, 2018 10,118.00 10,118.00 10,118.00 10,149.50 796
Oct 15, 2018 10,030.30 10,030.30 9,987.00 10,067.00 1,413
Oct 12, 2018 0.00 0.00 0.00 10,111.00 2
Oct 11, 2018 9,763.00 9,763.00 9,763.00 10,059.50 40
Oct 10, 2018 10,050.00 10,050.00 10,050.00 10,059.50 19
Oct 9, 2018 10,362.00 10,362.00 10,329.00 10,329.00 1,310
Oct 8, 2018 10,556.00 10,556.00 10,554.00 10,360.00 48
Oct 5, 2018 10,556.00 10,556.00 10,554.00 10,415.50 2,808
Oct 4, 2018 10,720.00 10,720.00 10,610.00 10,610.00 757
Oct 3, 2018 0.00 0.00 0.00 10,972.50 0
Oct 2, 2018 0.00 0.00 0.00 11,022.50 10
Oct 1, 2018 11,178.00 11,189.00 11,174.00 11,191.00 692
Sep 28, 2018 11,174.00 11,189.00 11,174.00 11,183.00 38
Sep 27, 2018 11,108.00 11,116.10 11,108.00 11,176.00 386
Sep 26, 2018 0.00 0.00 0.00 11,128.00 45
Sep 25, 2018 0.00 0.00 0.00 11,076.00 0
Sep 24, 2018 11,036.00 11,036.00 11,010.00 11,021.50 539
Sep 21, 2018 11,140.00 11,140.00 11,140.00 11,238.50 828
Sep 20, 2018 0.00 0.00 0.00 11,015.50 0
Sep 19, 2018 0.00 0.00 0.00 11,007.00 34
Sep 18, 2018 0.00 0.00 0.00 10,885.50 0
Sep 17, 2018 10,868.00 10,868.00 10,820.00 10,829.50 1,380
Sep 14, 2018 11,003.00 11,003.00 10,997.00 11,039.50 529
Sep 13, 2018 0.00 0.00 0.00 10,932.00 0
Sep 12, 2018 10,742.00 10,742.00 10,742.00 10,875.00 340
Sep 11, 2018 10,702.00 10,788.00 10,699.00 10,779.00 2,011
Sep 10, 2018 11,006.00 0.00 0.00 10,832.00 0
Sep 7, 2018 11,006.00 11,006.00 10,984.00 11,049.00 1,522
Sep 6, 2018 11,063.00 11,063.00 11,030.00 11,028.00 618
Sep 5, 2018 11,201.10 11,201.10 11,201.10 11,106.50 474
Sep 4, 2018 11,439.00 11,439.00 11,350.00 11,358.00 7,979
Sep 3, 2018 11,396.00 11,410.80 11,396.00 11,415.50 425
Aug 31, 2018 11,312.00 11,368.00 11,312.00 11,328.00 4,310
Aug 30, 2018 0.00 0.00 0.00 11,353.50 175
Aug 29, 2018 11,593.00 11,593.00 11,548.00 11,531.50 1,866
Aug 28, 2018 11,624.00 11,624.00 11,624.00 11,617.50 123
Aug 27, 2018 0.00 0.00 0.00 11,477.50 0
Aug 24, 2018 0.00 0.00 0.00 11,477.50 21
Aug 23, 2018 11,402.00 11,445.00 11,382.00 11,382.50 620
Aug 22, 2018 11,373.00 11,423.00 11,373.00 11,416.50 205
Aug 21, 2018 0.00 0.00 0.00 11,301.00 0
Aug 20, 2018 0.00 0.00 0.00 11,301.00 42
Aug 17, 2018 0.00 0.00 0.00 11,167.50 0
Aug 16, 2018 0.00 0.00 0.00 11,236.50 0
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
Showing 1 to 50 of 260