iShares MSCI EM ex China UCITS ETF USD Acc

EXCH
🏛️ france →
5.36
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
2023-12-29 4.49 4.49 4.47 4.47 0.0M
2023-12-28 4.48 4.48 4.47 4.48 0.0M
2023-12-27 4.47 4.47 4.46 4.44 0.0M
2023-12-22 4.39 4.42 4.39 4.42 0.0M
2023-12-21 4.40 4.40 4.40 4.42 0.0M
2023-12-20 4.44 4.44 4.41 4.41 0.0M
2023-12-19 4.41 4.42 4.41 4.43 0.0M
2023-12-18 4.42 4.43 4.41 4.41 0.0M
2023-12-15 4.40 4.46 4.40 4.43 0.0M
2023-12-14 4.39 4.40 4.38 4.40 0.1M
2023-12-13 4.33 4.33 4.32 4.32 0.0M
2023-12-12 4.36 4.36 4.34 4.34 0.0M
2023-12-11 4.34 4.37 4.33 4.37 0.2M
2023-12-08 4.33 4.34 4.33 4.34 0.0M
2023-12-07 4.29 4.34 4.29 4.32 0.4M
2023-12-06 4.32 4.34 4.32 4.33 0.0M
2023-12-05 4.28 4.31 4.27 4.31 0.2M
2023-12-04 4.35 4.35 4.31 4.31 0.2M
2023-12-01 4.26 4.29 4.25 4.29 0.0M
2023-11-30 4.25 4.27 4.25 4.27 0.0M
2023-11-29 4.27 4.27 4.25 4.25 0.0M
2023-11-28 4.24 4.24 4.21 4.25 0.0M
2023-11-27 4.21 4.23 4.21 4.22 0.0M
2023-11-24 4.24 4.24 4.23 4.23 0.0M
2023-11-23 4.26 4.26 4.25 4.25 0.0M
2023-11-22 4.23 4.26 4.23 4.26 0.0M
2023-11-21 4.26 4.26 4.25 4.25 0.0M
2023-11-20 4.23 4.25 4.23 4.24 0.0M
2023-11-17 4.24 4.24 4.24 4.23 0.0M
2023-11-16 4.25 4.26 4.24 4.23 0.0M
2023-11-15 4.24 4.25 4.24 4.25 0.0M
2023-11-14 4.18 4.22 4.18 4.22 0.0M
2023-11-13 4.17 4.18 4.17 4.18 0.0M
2023-11-10 4.17 4.19 4.16 4.19 0.0M
2023-11-09 4.17 4.19 4.17 4.19 0.0M
2023-11-08 4.19 4.19 4.19 4.18 0.0M
2023-11-07 4.18 4.22 4.18 4.21 0.0M
2023-11-06 4.22 4.22 4.21 4.21 0.0M
2023-11-03 4.15 4.17 4.15 4.17 0.0M
2023-11-02 4.10 4.12 4.10 4.13 0.0M
2023-11-01 4.01 4.02 4.01 4.06 0.0M
2023-10-31 3.99 4.00 3.99 4.00 0.0M
2023-10-30 4.04 4.04 4.01 4.01 0.0M
2023-10-27 4.03 4.03 4.02 4.01 0.0M
2023-10-26 3.99 4.01 3.99 4.01 0.0M
2023-10-25 4.04 4.05 4.04 4.05 0.0M
2023-10-24 4.03 4.07 4.03 4.07 0.0M
2023-10-23 4.05 4.05 4.01 4.04 0.0M
2023-10-20 4.09 4.09 4.07 4.07 0.0M
2023-10-19 4.12 4.13 4.11 4.12 0.0M
2023-10-18 4.15 4.16 4.15 4.13 0.0M
2023-10-17 4.19 4.19 4.17 4.18 0.0M
2023-10-16 4.16 4.17 4.16 4.19 0.0M
2023-10-13 4.18 4.18 4.17 4.17 0.0M
2023-10-12 4.18 4.20 4.18 4.17 0.0M
2023-10-11 4.17 4.17 4.16 4.16 0.0M
2023-10-10 4.12 4.12 4.11 4.14 0.0M
2023-10-09 4.11 4.11 4.09 4.09 0.0M
2023-10-06 4.11 4.11 4.11 4.11 0.0M
2023-10-05 4.11 4.11 4.11 4.09 0.0M
2023-10-04 4.10 4.11 4.10 4.10 0.0M
2023-10-03 4.16 4.17 4.16 4.14 0.0M
2023-10-02 4.18 4.18 4.16 4.16 0.0M
2023-09-29 4.17 4.18 4.16 4.16 0.0M
2023-09-28 4.17 4.17 4.14 4.15 0.0M
2023-09-27 4.15 4.17 4.15 4.17 0.0M
2023-09-26 4.15 4.16 4.15 4.15 0.0M
2023-09-25 4.17 4.18 4.17 4.19 0.0M
2023-09-22 4.16 4.18 4.16 4.18 0.0M
2023-09-21 4.20 4.20 4.15 4.14 0.0M
2023-09-20 4.22 4.22 4.21 4.22 0.0M
2023-09-19 4.22 4.23 4.22 4.22 0.0M
2023-09-18 4.25 4.25 4.25 4.24 0.0M
2023-09-15 4.29 4.29 4.27 4.26 0.0M
2023-09-14 4.23 4.26 4.23 4.26 0.0M
2023-09-13 4.21 4.21 4.19 4.21 0.0M
2023-09-12 4.22 4.22 4.20 4.21 0.0M
2023-09-11 4.21 4.22 4.21 4.21 0.0M
2023-09-08 4.18 4.20 4.18 4.19 0.0M
2023-09-07 4.18 4.18 4.17 4.18 0.0M
2023-09-06 4.21 4.21 4.19 4.19 0.0M
2023-09-05 4.22 4.23 4.21 4.23 0.0M
2023-09-04 4.24 4.25 4.23 4.24 0.0M
2023-09-01 4.18 4.21 4.18 4.21 0.0M
2023-08-31 4.17 4.19 4.17 4.17 0.0M
2023-08-30 4.20 4.20 4.19 4.19 0.0M
2023-08-29 4.21 4.21 4.20 4.21 0.0M
2023-08-28 4.19 4.20 4.19 4.20 0.0M
2023-08-25 4.20 4.20 4.18 4.17 0.0M
2023-08-24 4.23 4.23 4.21 4.19 0.0M
2023-08-23 4.15 4.18 4.15 4.20 0.0M
2023-08-22 4.12 4.12 4.12 4.14 0.0M
2023-08-21 4.11 4.12 4.11 4.11 0.0M
2023-08-18 4.11 4.11 4.10 4.11 0.0M
2023-08-17 4.14 4.14 4.14 4.13 0.0M
2023-08-16 4.12 4.13 4.12 4.14 0.0M
2023-08-15 4.14 4.14 4.14 4.13 0.0M
2023-08-14 4.15 4.15 4.15 4.16 0.0M
2023-08-11 4.17 4.17 4.17 4.16 0.0M
2023-08-10 4.18 4.18 4.18 4.20 0.0M
2023-08-09 4.21 4.21 4.20 4.19 0.0M
2023-08-08 4.18 4.19 4.18 4.18 0.0M
2023-08-07 4.23 4.24 4.23 4.20 0.0M
2023-08-04 4.21 4.22 4.21 4.21 0.0M
2023-08-03 4.23 4.24 4.21 4.23 0.0M
2023-08-02 4.26 4.27 4.25 4.25 0.0M
2023-08-01 4.34 4.35 4.34 4.33 0.0M
2023-07-31 4.32 4.32 4.32 4.33 0.0M
2023-07-28 4.32 4.35 4.32 4.35 0.0M
2023-07-27 4.31 4.32 4.31 4.35 0.0M
2023-07-26 4.30 4.32 4.30 4.31 0.0M
2023-07-25 4.30 4.33 4.30 4.32 0.0M
2023-07-24 4.23 4.23 4.23 4.29 0.0M
2023-07-21 4.21 4.23 4.21 4.23 0.0M
2023-07-20 4.21 4.22 4.21 4.22 0.0M
2023-07-19 4.22 4.24 4.22 4.23 0.0M
2023-07-18 4.21 4.22 4.21 4.23 0.0M
2023-07-17 4.21 4.23 4.21 4.22 0.0M
2023-07-14 4.23 4.24 4.23 4.23 0.0M
2023-07-13 4.22 4.22 4.22 4.23 0.0M
2023-07-12 4.18 4.23 4.18 4.22 0.0M
2023-07-11 4.17 4.17 4.17 4.17 0.0M
2023-07-10 4.14 4.15 4.14 4.14 0.0M
2023-07-07 4.14 4.15 4.14 4.16 0.0M
2023-07-06 4.21 4.21 4.17 4.15 0.0M
2023-07-05 4.21 4.24 4.21 4.24 0.0M
2023-07-04 4.25 4.25 4.25 4.25 0.0M
2023-07-03 4.23 4.25 4.23 4.23 0.0M
2023-06-30 4.19 4.20 4.19 4.19 0.0M
2023-06-29 4.16 4.16 4.16 4.17 0.0M
2023-06-28 4.16 4.17 4.16 4.17 0.0M
2023-06-27 4.18 4.18 4.18 4.17 0.0M
2023-06-26 4.18 4.18 4.18 4.17 0.0M
2023-06-23 4.17 4.19 4.17 4.16 0.0M
2023-06-22 4.19 4.19 4.19 4.19 0.0M
2023-06-21 4.22 4.23 4.20 4.20 0.0M
2023-06-20 4.24 4.27 4.24 4.24 0.0M
2023-06-19 4.25 4.27 4.25 4.26 0.0M
2023-06-16 4.28 4.28 4.28 4.27 0.0M
2023-06-15 4.30 4.30 4.29 4.28 0.0M
2023-06-14 4.28 4.28 4.28 4.31 0.0M
2023-06-13 4.30 4.31 4.30 4.31 0.0M
2023-06-12 4.27 4.28 4.27 4.28 0.0M
2023-06-09 4.25 4.25 4.25 4.28 0.0M
2023-06-08 4.23 4.28 4.23 4.22 0.0M
2023-06-07 4.24 4.24 4.24 4.26 0.0M
2023-06-06 4.28 4.28 4.20 4.26 0.0M
2023-06-05 4.22 4.25 4.22 4.24 0.0M
2023-06-02 4.16 4.16 4.16 4.21 0.0M
2023-06-01 4.12 4.14 4.12 4.14 0.0M
2023-05-31 4.12 4.15 4.12 4.12 0.0M
2023-05-30 4.17 4.17 4.17 4.16 0.0M
2023-05-29 4.16 4.17 4.16 4.16 0.0M
2023-05-26 4.12 4.17 4.12 4.17 0.0M
2023-05-25 4.09 4.13 4.09 4.10 0.0M
2023-05-24 4.07 4.07 4.07 4.07 0.0M
2023-05-23 4.08 4.10 4.08 4.09 0.0M
2023-05-22 4.08 4.08 4.08 4.10 0.0M
2023-05-19 4.07 4.07 4.07 4.08 0.0M
2023-05-18 4.05 4.05 4.05 4.08 0.0M
2023-05-17 4.02 4.05 4.02 4.05 0.0M
2023-05-16 4.02 4.02 4.01 4.01 0.0M
2023-05-15 4.04 4.05 4.02 4.01 0.0M
2023-05-12 4.00 4.03 4.00 4.03 0.0M
2023-05-11 4.02 4.04 4.02 4.04 0.1M
2023-05-10 4.01 4.04 3.99 4.02 0.0M
2023-05-09 3.99 4.05 3.98 4.05 0.0M
2023-05-08 3.97 3.98 3.97 3.98 0.0M
2023-05-05 3.94 3.96 3.94 3.96 0.0M
2023-05-04 3.91 3.92 3.91 3.92 0.0M
2023-05-03 3.90 3.90 3.90 3.90 0.0M
2023-05-02 3.94 3.94 3.94 3.94 0.0M
2023-04-28 3.92 3.93 3.92 3.93 0.0M
2023-04-27 3.88 3.91 3.88 3.91 0.0M
2023-04-26 3.88 3.88 3.88 3.88 0.0M
2023-04-25 3.89 3.89 3.89 3.89 0.0M
2023-04-24 3.91 3.92 3.91 3.92 0.0M
2023-04-21 3.94 3.94 3.94 3.94 0.0M
2023-04-20 3.95 3.97 3.95 3.97 0.0M
2023-04-19 3.96 3.96 3.95 3.96 0.0M
2023-04-18 4.00 4.00 4.00 4.00 0.0M
2023-04-17 4.00 4.01 4.00 4.01 0.0M
2023-04-14 3.98 4.00 3.98 3.99 0.0M
2023-04-13 3.98 3.98 3.98 3.98 0.0M
2023-04-12 3.98 3.98 3.98 3.98 0.0M
2023-04-11 3.99 4.00 3.99 4.00 0.0M
2023-04-06 3.93 3.93 3.93 3.93 0.0M
2023-04-05 3.96 3.96 3.94 3.94 0.0M
2023-04-04 3.94 3.94 3.94 3.94 0.0M
2023-04-03 3.95 3.96 3.95 3.96 0.0M
2023-03-31 3.94 3.94 3.94 3.94 0.0M
2023-03-30 3.94 3.94 3.94 3.94 0.0M
2023-03-29 3.92 3.92 3.92 3.92 0.0M
2023-03-28 3.91 3.91 3.90 3.90 0.0M
2023-03-27 3.92 3.92 3.91 3.91 0.0M
2023-03-24 3.91 3.91 3.90 3.91 0.0M
2023-03-23 3.91 3.92 3.90 3.92 0.0M
2023-03-22 3.89 3.89 3.89 3.89 0.0M
2023-03-21 3.87 3.87 3.87 3.87 0.0M
2023-03-20 3.85 3.86 3.85 3.86 0.0M
2023-03-17 3.90 3.90 3.90 3.90 0.0M
2023-03-16 3.87 3.87 3.87 3.87 0.0M
2023-03-15 3.86 3.86 3.86 3.86 0.0M
2023-03-14 3.87 3.87 3.86 3.86 0.0M
2023-03-13 3.93 3.93 3.89 3.89 0.0M
2023-03-10 3.95 3.95 3.95 3.95 0.0M
2023-03-09 4.01 4.01 4.01 4.01 0.0M
2023-03-08 4.01 4.05 4.01 4.05 0.0M
2023-03-07 4.03 4.03 4.02 4.03 0.0M
2023-03-06 4.04 4.04 4.03 4.03 0.0M
2023-03-03 4.01 4.02 4.01 4.02 0.0M
2023-03-02 3.96 3.99 3.96 3.99 0.0M
2023-03-01 3.98 3.98 3.98 3.98 0.0M
2023-02-28 3.94 3.94 3.94 3.94 0.0M
2023-02-27 3.96 3.96 3.96 3.96 0.0M
2023-02-24 4.01 4.01 3.97 3.97 0.0M
2023-02-23 4.02 4.04 4.02 4.04 0.0M
2023-02-22 3.97 3.97 3.97 3.97 0.0M
2023-02-21 4.03 4.03 4.03 4.03 0.0M
2023-02-20 4.04 4.04 4.04 4.04 0.0M
2023-02-17 4.04 4.05 4.03 4.05 0.0M
2023-02-16 4.07 4.07 4.07 4.07 0.0M
2023-02-15 4.02 4.02 4.02 4.02 0.0M
2023-02-14 4.07 4.07 4.07 4.07 0.0M
2023-02-13 4.06 4.06 4.06 4.06 0.0M
2023-02-10 4.05 4.05 4.05 4.05 0.0M
2023-02-09 4.08 4.10 4.08 4.08 0.0M
2023-02-08 4.08 4.08 4.08 4.08 0.0M
2023-02-07 4.05 4.06 4.05 4.06 0.0M
2023-02-06 4.04 4.04 4.04 4.04 0.0M
2023-02-03 4.08 4.09 4.08 4.09 0.0M
2023-02-02 4.06 4.08 4.06 4.08 0.0M
2023-02-01 4.09 4.09 4.09 4.09 0.0M
2023-01-31 4.07 4.07 4.07 4.07 0.0M
2023-01-30 4.09 4.09 4.09 4.09 0.0M
2023-01-27 4.12 4.12 4.12 4.12 0.0M
2023-01-26 4.13 4.13 4.13 4.13 0.0M
2023-01-25 4.11 4.11 4.06 4.07 0.0M
2023-01-24 4.12 4.12 4.11 4.12 0.0M
2023-01-23 4.09 4.12 4.09 4.12 0.0M
2023-01-20 4.09 4.09 4.07 4.07 0.0M
2023-01-19 4.08 4.08 4.07 4.07 0.0M
2023-01-18 4.09 4.09 4.09 4.09 0.0M
2023-01-17 4.04 4.05 4.04 4.05 0.0M
2023-01-16 4.08 4.08 4.06 4.06 0.0M
2023-01-13 4.07 4.07 4.07 4.07 0.0M
2023-01-12 4.06 4.06 4.06 4.06 0.0M
2023-01-11 4.05 4.05 4.05 4.05 0.0M
2023-01-10 4.04 4.04 4.04 4.04 0.0M
2023-01-09 4.10 4.10 4.06 4.06 0.0M
2023-01-06 4.00 4.01 4.00 4.01 0.0M
2023-01-05 3.94 3.98 3.94 3.98 0.0M
2023-01-04 3.95 3.95 3.94 3.94 0.0M
2023-01-03 3.95 3.95 3.95 3.95 0.0M
2023-01-02 3.95 3.95 3.95 3.95 0.0M