Ishs MSCI Europe MID CAP EW UCTS ETF

CEMT
🏛️ germany →
9.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.72 9.74 9.69 9.72 0.0M
2025-09-25 9.72 9.76 9.69 9.69 0.0M
2025-09-24 9.73 9.78 9.71 9.72 0.0M
2025-09-23 9.78 9.81 9.72 9.72 0.0M
2025-09-22 9.71 9.75 9.70 9.71 0.0M
2025-09-19 9.77 9.79 9.71 9.72 0.0M
2025-09-18 9.77 9.81 9.76 9.76 0.0M
2025-09-17 9.79 9.79 9.74 9.74 0.0M
2025-09-16 9.87 9.88 9.75 9.76 0.0M
2025-09-15 9.88 9.92 9.86 9.86 0.0M
2025-09-12 9.89 9.89 9.82 9.82 0.0M
2025-09-11 9.83 9.86 9.83 9.84 0.0M
2025-09-10 9.87 9.89 9.80 9.80 0.0M
2025-09-09 9.88 9.88 9.81 9.82 0.0M
2025-09-08 9.77 9.84 9.77 9.79 0.0M
2025-09-05 9.74 9.81 9.74 9.76 0.0M
2025-09-04 9.72 9.76 9.71 9.72 0.0M
2025-09-03 9.65 9.72 9.65 9.67 0.0M
2025-09-02 9.80 9.80 9.63 9.66 0.0M
2025-09-01 9.85 9.87 9.83 9.83 0.0M
2025-08-29 9.84 9.89 9.81 9.81 0.0M
2025-08-28 9.95 9.95 9.87 9.87 0.0M
2025-08-27 9.93 9.93 9.88 9.88 0.0M
2025-08-26 9.93 9.97 9.92 9.93 0.0M
2025-08-25 10.03 10.05 10.00 10.00 0.0M
2025-08-22 9.97 10.07 9.97 10.03 0.0M
2025-08-21 9.99 9.99 9.93 9.93 0.0M
2025-08-20 9.95 9.99 9.95 9.97 0.0M
2025-08-19 9.91 9.97 9.91 9.93 0.0M
2025-08-18 9.89 9.89 9.86 9.87 0.0M
2025-08-15 9.91 9.92 9.85 9.86 0.0M
2025-08-14 9.80 9.89 9.80 9.87 0.0M
2025-08-13 9.84 9.84 9.80 9.80 0.0M
2025-08-12 9.82 9.83 9.78 9.80 0.0M
2025-08-11 9.85 9.85 9.77 9.77 0.0M
2025-08-08 9.81 9.86 9.81 9.82 0.0M
2025-08-07 9.73 9.82 9.73 9.78 0.0M
2025-08-06 9.72 9.73 9.67 9.67 0.0M
2025-08-05 9.69 9.73 9.67 9.68 0.0M
2025-08-04 9.62 9.66 9.62 9.64 0.0M
2025-08-01 9.66 9.66 9.52 9.53 0.0M
2025-07-31 9.81 9.81 9.72 9.72 0.0M
2025-07-30 9.82 9.86 9.79 9.80 0.0M
2025-07-29 9.86 9.88 9.82 9.83 0.0M
2025-07-28 9.96 9.96 9.82 9.82 0.0M
2025-07-25 9.84 9.87 9.83 9.87 0.0M
2025-07-24 9.91 9.92 9.85 9.86 0.0M
2025-07-23 9.80 9.89 9.80 9.89 0.0M
2025-07-22 9.70 9.74 9.69 9.73 0.0M
2025-07-21 9.70 9.77 9.70 9.72 0.0M
2025-07-18 9.73 9.75 9.70 9.70 0.0M
2025-07-17 9.66 9.68 9.64 9.65 0.0M
2025-07-16 9.59 9.64 9.54 9.61 0.0M
2025-07-15 9.67 9.71 9.62 9.63 0.0M
2025-07-14 9.60 9.66 9.60 9.65 0.0M
2025-07-11 9.71 9.73 9.65 9.66 0.0M
2025-07-10 9.73 9.77 9.73 9.74 0.0M
2025-07-09 9.64 9.73 9.64 9.70 0.0M
2025-07-08 9.62 9.66 9.61 9.65 0.0M
2025-07-07 9.63 9.65 9.60 9.60 0.0M
2025-07-04 9.63 9.64 9.57 9.57 0.0M
2025-07-03 9.64 9.68 9.64 9.66 0.0M
2025-07-02 9.62 9.66 9.60 9.61 0.0M
2025-07-01 9.61 9.61 9.55 9.59 0.0M
2025-06-30 9.67 9.67 9.59 9.59 0.0M
2025-06-27 9.61 9.65 9.61 9.65 0.0M
2025-06-26 9.52 9.57 9.52 9.55 0.0M
2025-06-25 9.59 9.60 9.49 9.50 0.0M
2025-06-24 9.57 9.61 9.55 9.56 0.0M
2025-06-23 9.48 9.50 9.42 9.46 0.0M
2025-06-20 9.53 9.57 9.46 9.46 0.0M
2025-06-19 9.49 9.53 9.42 9.42 0.0M
2025-06-18 9.55 9.57 9.51 9.53 0.0M
2025-06-17 9.58 9.60 9.53 9.53 0.0M
2025-06-16 9.55 9.65 9.55 9.59 0.0M
2025-06-13 9.49 9.58 9.49 9.52 0.0M
2025-06-12 9.66 9.68 9.63 9.65 0.0M
2025-06-11 9.73 9.75 9.67 9.68 0.0M
2025-06-10 9.72 9.74 9.71 9.71 0.0M
2025-06-09 9.71 9.72 9.69 9.70 0.0M
2025-06-06 9.69 9.70 9.66 9.67 0.0M
2025-06-05 9.67 9.71 9.64 9.66 0.0M
2025-06-04 9.66 9.69 9.63 9.64 0.0M
2025-06-03 9.62 9.63 9.60 9.63 0.0M
2025-06-02 9.62 9.65 9.62 9.65 0.0M
2025-05-30 9.65 9.72 9.60 9.61 0.0M
2025-05-29 9.68 9.69 9.62 9.62 0.0M
2025-05-28 9.64 9.71 9.64 9.65 0.0M
2025-05-27 9.66 9.71 9.66 9.66 0.0M
2025-05-26 9.63 9.66 9.63 9.64 0.0M
2025-05-23 9.63 9.63 9.42 9.55 0.0M
2025-05-22 9.62 9.62 9.58 9.60 0.0M
2025-05-21 9.66 9.68 9.60 9.60 0.0M
2025-05-20 9.62 9.68 9.62 9.67 0.0M
2025-05-19 9.55 9.61 9.53 9.61 0.0M
2025-05-16 9.54 9.60 9.54 9.58 0.0M
2025-05-15 9.45 9.54 9.45 9.54 0.0M
2025-05-14 9.41 9.49 9.41 9.42 0.0M
2025-05-13 9.48 9.49 9.45 9.46 0.0M
2025-05-12 9.45 9.47 9.39 9.46 0.0M
2025-05-09 9.32 9.35 9.32 9.33 0.0M
2025-05-08 9.26 9.34 9.26 9.32 0.0M
2025-05-07 9.24 9.25 9.22 9.23 0.0M
2025-05-06 9.24 9.26 9.20 9.22 0.0M
2025-05-05 9.22 9.26 9.22 9.25 0.0M
2025-05-02 9.15 9.22 9.14 9.20 0.0M
2025-04-30 9.06 9.07 9.01 9.02 0.0M
2025-04-29 8.97 9.02 8.96 8.98 0.0M
2025-04-28 8.86 8.96 8.86 8.89 0.0M
2025-04-25 8.84 8.90 8.84 8.90 0.0M
2025-04-24 8.80 8.86 8.78 8.85 0.0M
2025-04-23 8.81 8.83 8.75 8.76 0.0M
2025-04-22 8.61 8.72 8.61 8.68 0.0M
2025-04-17 8.59 8.68 8.59 8.64 0.0M
2025-04-16 8.53 8.64 8.53 8.60 0.0M
2025-04-15 8.39 8.67 8.39 8.63 0.0M
2025-04-14 8.41 8.52 8.36 8.48 0.0M
2025-04-11 8.24 8.32 8.15 8.28 0.0M
2025-04-10 8.36 8.47 8.07 8.09 0.0M
2025-04-09 7.86 8.42 7.86 8.42 0.0M
2025-04-08 8.05 8.31 8.01 8.01 0.0M
2025-04-07 8.06 8.16 7.91 8.03 0.0M
2025-04-04 8.74 8.77 8.24 8.28 0.0M
2025-04-03 8.75 8.92 8.75 8.84 0.0M
2025-04-02 8.98 8.99 8.92 8.97 0.0M
2025-04-01 8.99 9.04 8.98 8.98 0.0M
2025-03-31 8.98 8.98 8.90 8.93 0.0M
2025-03-28 9.12 9.17 9.06 9.07 0.0M
2025-03-27 9.13 9.16 9.12 9.15 0.0M
2025-03-26 9.22 9.22 9.15 9.16 0.0M
2025-03-25 9.15 9.26 9.15 9.21 0.0M
2025-03-24 9.20 9.22 9.14 9.14 0.0M
2025-03-21 9.17 9.19 9.14 9.16 0.0M
2025-03-20 9.29 9.30 9.17 9.19 0.0M
2025-03-19 9.24 9.28 9.24 9.25 0.0M
2025-03-18 9.26 9.30 9.23 9.25 0.0M
2025-03-17 9.20 9.24 9.18 9.24 0.0M
2025-03-14 9.04 9.15 9.04 9.14 0.0M
2025-03-13 9.06 9.10 9.00 9.02 0.0M
2025-03-12 9.06 9.12 9.06 9.09 0.0M
2025-03-11 9.17 9.18 8.99 9.05 0.0M
2025-03-10 9.27 9.28 9.09 9.09 0.0M
2025-03-07 9.21 9.30 9.20 9.30 0.0M
2025-03-06 9.30 9.31 9.19 9.20 0.0M
2025-03-05 9.21 9.32 9.21 9.22 0.0M
2025-03-04 9.25 9.25 9.12 9.20 0.0M
2025-03-03 9.23 9.35 9.23 9.25 0.0M
2025-02-28 9.12 9.22 9.12 9.16 0.0M
2025-02-27 9.22 9.25 9.17 9.17 0.0M
2025-02-26 9.24 9.31 9.23 9.23 0.0M
2025-02-25 9.22 9.26 9.19 9.21 0.0M
2025-02-24 9.18 9.23 9.18 9.20 0.0M
2025-02-21 9.19 9.24 9.14 9.14 0.0M
2025-02-20 9.18 9.22 9.14 9.14 0.0M
2025-02-19 9.28 9.29 9.16 9.16 0.0M
2025-02-18 9.28 9.31 9.27 9.29 0.0M
2025-02-17 9.24 9.28 9.24 9.27 0.0M
2025-02-14 9.23 9.25 9.21 9.21 0.0M
2025-02-13 9.17 9.22 9.14 9.20 0.0M
2025-02-12 9.10 9.14 9.10 9.12 0.0M
2025-02-11 9.10 9.11 9.08 9.09 0.0M
2025-02-10 9.06 9.11 9.06 9.09 0.0M
2025-02-07 9.10 9.10 9.03 9.04 0.0M
2025-02-06 9.04 9.10 9.04 9.07 0.0M
2025-02-05 8.97 9.01 8.95 9.01 0.0M
2025-02-04 8.95 8.99 8.92 8.96 0.0M
2025-02-03 8.93 8.98 8.90 8.94 0.0M
2025-01-31 9.06 9.07 9.02 9.02 0.0M
2025-01-30 9.01 9.07 9.01 9.07 0.0M
2025-01-29 8.97 8.99 8.96 8.96 0.0M
2025-01-28 8.91 8.97 8.91 8.93 0.0M
2025-01-27 8.82 8.90 8.82 8.87 0.0M
2025-01-24 8.92 8.93 8.86 8.86 0.0M
2025-01-23 8.84 8.87 8.82 8.86 0.0M
2025-01-22 8.85 8.87 8.82 8.82 0.0M
2025-01-21 8.80 8.83 8.79 8.82 0.0M
2025-01-20 8.77 8.82 8.77 8.77 0.0M
2025-01-17 8.71 8.79 8.71 8.77 0.0M
2025-01-16 8.68 8.70 8.68 8.70 0.0M
2025-01-15 8.58 8.66 8.57 8.64 0.0M
2025-01-14 8.57 8.57 8.50 8.52 0.0M
2025-01-13 8.53 8.53 8.49 8.52 0.0M
2025-01-10 8.63 8.63 8.53 8.58 0.0M
2025-01-09 8.60 8.63 8.60 8.62 0.0M
2025-01-08 8.65 8.68 8.59 8.61 0.0M
2025-01-07 8.65 8.70 8.65 8.67 0.0M
2025-01-06 8.65 8.71 8.64 8.67 0.0M
2025-01-03 8.66 8.66 8.62 8.62 0.0M
2025-01-02 8.65 8.69 8.62 8.62 0.0M