iShares MSCI Emerging Markets ETF
WKN: 469253 / ISIN: US4642872349Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.12.19 | 43,04 | 43,17 | 42,89 | 42,91 | 3540758 |
| 06.12.19 | 43,07 | 43,13 | 42,98 | 43,07 | 7303856 |
| 05.12.19 | 42,72 | 42,88 | 42,66 | 42,83 | 6148248 |
| 04.12.19 | 42,64 | 42,70 | 42,58 | 42,65 | 5232892 |
| 03.12.19 | 42,14 | 42,32 | 41,97 | 42,31 | 7672483 |
| 02.12.19 | 42,67 | 42,68 | 42,38 | 42,55 | 7469501 |
| 29.11.19 | 42,63 | 42,72 | 42,54 | 42,55 | 4385967 |
| 27.11.19 | 43,10 | 43,24 | 43,02 | 43,21 | 4448200 |
| 26.11.19 | 43,06 | 43,19 | 42,90 | 43,15 | 5625246 |
| 25.11.19 | 43,15 | 43,34 | 43,11 | 43,32 | 5549520 |
| 22.11.19 | 42,96 | 42,98 | 42,77 | 42,87 | 2549878 |
| 21.11.19 | 42,79 | 42,89 | 42,69 | 42,88 | 6316835 |
| 20.11.19 | 43,01 | 43,16 | 42,79 | 42,96 | 8773187 |
| 19.11.19 | 43,37 | 43,38 | 43,10 | 43,17 | 5243217 |
| 18.11.19 | 43,15 | 43,22 | 43,02 | 43,08 | 5362377 |
| 15.11.19 | 43,08 | 43,22 | 43,04 | 43,15 | 6459501 |
| 14.11.19 | 42,72 | 42,85 | 42,58 | 42,78 | 6230369 |
| 13.11.19 | 42,65 | 42,84 | 42,61 | 42,74 | 8395381 |
| 12.11.19 | 43,27 | 43,28 | 43,01 | 43,07 | 7428850 |
| 11.11.19 | 43,13 | 43,41 | 43,10 | 43,38 | 5432107 |
| 08.11.19 | 43,76 | 43,83 | 43,60 | 43,68 | 8542543 |
| 07.11.19 | 44,09 | 44,25 | 44,03 | 44,06 | 13184717 |
| 06.11.19 | 43,86 | 43,91 | 43,62 | 43,76 | 7647327 |
| 05.11.19 | 43,94 | 43,94 | 43,71 | 43,89 | 9001019 |
| 04.11.19 | 43,77 | 43,82 | 43,59 | 43,64 | 8186865 |
