iShares, Inc. - iShares Core MSCI Emerging Markets ETF (0JLK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 34,350 |
| 25 Apr 2024 | 50.74 | 50.76 | 50.74 | 50.76 | 50.76 | 1 |
| 24 Apr 2024 | 51.24 | 51.24 | 51.09 | 51.12 | 51.12 | 27 |
| 23 Apr 2024 | 50.63 | 50.90 | 50.61 | 50.90 | 50.90 | 26,249 |
| 22 Apr 2024 | 50.22 | 50.25 | 50.22 | 50.22 | 50.22 | 1 |
| 19 Apr 2024 | 49.88 | 50.06 | 49.88 | 50.06 | 50.06 | 118 |
| 18 Apr 2024 | 50.31 | 50.38 | 50.20 | 50.20 | 50.20 | 215 |
| 17 Apr 2024 | 50.32 | 50.32 | 50.06 | 50.06 | 50.06 | 6 |
| 16 Apr 2024 | 49.92 | 50.01 | 49.92 | 49.99 | 49.99 | 2,750 |
| 15 Apr 2024 | 51.23 | 51.23 | 50.90 | 50.90 | 50.90 | 448 |
| 12 Apr 2024 | 51.46 | 51.46 | 51.01 | 51.01 | 51.01 | 152 |
| 11 Apr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 63,365 |
| 10 Apr 2024 | 51.94 | 51.94 | 51.88 | 51.88 | 51.88 | 13,583 |
| 09 Apr 2024 | 52.55 | 52.55 | 52.39 | 52.47 | 52.47 | 28 |
| 08 Apr 2024 | 52.16 | 52.25 | 52.14 | 52.25 | 52.25 | 6 |
| 05 Apr 2024 | 51.63 | 51.82 | 51.63 | 51.82 | 51.82 | 8 |
| 04 Apr 2024 | 52.39 | 52.41 | 52.37 | 52.37 | 52.37 | 326 |
| 03 Apr 2024 | 51.74 | 51.74 | 51.63 | 51.63 | 51.63 | 16 |
| 02 Apr 2024 | 51.85 | 51.97 | 51.79 | 51.83 | 51.83 | 245 |
| 28 Mar 2024 | 51.57 | 51.67 | 51.56 | 51.56 | 51.56 | 149 |
| 27 Mar 2024 | 51.32 | 51.32 | 51.24 | 51.32 | 51.32 | 3,051 |
| 26 Mar 2024 | 51.47 | 51.47 | 51.37 | 51.37 | 51.37 | 6 |
| 25 Mar 2024 | 51.30 | 51.42 | 51.30 | 51.38 | 51.38 | 7,541 |
| 22 Mar 2024 | 51.37 | 51.37 | 51.28 | 51.29 | 51.29 | 480 |
| 21 Mar 2024 | 51.82 | 51.88 | 51.65 | 51.65 | 51.65 | 16,640 |
| 20 Mar 2024 | 51.14 | 51.14 | 51.10 | 51.13 | 51.13 | 202 |
| 19 Mar 2024 | 50.94 | 50.94 | 50.80 | 50.94 | 50.94 | 252 |
| 18 Mar 2024 | 51.47 | 51.47 | 51.29 | 51.29 | 51.29 | 1,440 |
| 15 Mar 2024 | 51.21 | 51.34 | 51.17 | 51.17 | 51.17 | 1,001 |
| 14 Mar 2024 | 51.80 | 51.80 | 51.42 | 51.42 | 51.42 | 26 |
| 13 Mar 2024 | 51.70 | 51.79 | 51.70 | 51.72 | 51.72 | 51,541 |
| 12 Mar 2024 | 51.84 | 51.92 | 51.69 | 51.90 | 51.90 | 1,170 |
| 11 Mar 2024 | 51.42 | 51.53 | 51.42 | 51.48 | 51.48 | 85 |
| 08 Mar 2024 | 51.55 | 51.62 | 51.32 | 51.32 | 51.32 | 4 |
| 07 Mar 2024 | 51.18 | 51.40 | 51.17 | 51.38 | 51.38 | 2 |
| 06 Mar 2024 | 50.81 | 51.26 | 50.81 | 51.25 | 51.25 | 26,219 |
| 05 Mar 2024 | 50.57 | 50.57 | 50.42 | 50.42 | 50.42 | 1,515 |
| 04 Mar 2024 | 50.97 | 50.97 | 50.86 | 50.88 | 50.88 | 455 |
| 01 Mar 2024 | 50.69 | 51.03 | 50.68 | 51.03 | 51.03 | 29 |
| 29 Feb 2024 | 50.51 | 50.55 | 50.40 | 50.40 | 50.40 | 29,290 |
| 28 Feb 2024 | 50.48 | 50.48 | 50.29 | 50.30 | 50.30 | 58 |
| 27 Feb 2024 | 50.98 | 50.99 | 50.91 | 50.99 | 50.99 | 188 |
| 26 Feb 2024 | 50.90 | 50.91 | 50.84 | 50.89 | 50.89 | 543 |
| 23 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1,602 |
| 22 Feb 2024 | 51.05 | 51.05 | 50.97 | 51.01 | 51.01 | 77 |
| 21 Feb 2024 | 50.67 | 50.67 | 50.64 | 50.64 | 50.64 | 95 |
| 20 Feb 2024 | 50.68 | 50.74 | 50.45 | 50.51 | 50.51 | 23,075 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 50.44 | 50.56 | 50.44 | 50.56 | 50.56 | 251 |
| 15 Feb 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 50.17 | 26,779 |
| 14 Feb 2024 | 49.84 | 49.90 | 49.84 | 49.88 | 49.88 | 16 |
| 13 Feb 2024 | 49.57 | 49.57 | 49.35 | 49.35 | 49.35 | 132 |
| 12 Feb 2024 | 50.07 | 50.38 | 49.89 | 50.28 | 50.28 | 773 |
| 09 Feb 2024 | 49.63 | 49.63 | 49.52 | 49.60 | 49.60 | 200,001 |
| 08 Feb 2024 | 49.72 | 49.72 | 49.59 | 49.69 | 49.69 | 200,002 |
| 07 Feb 2024 | 49.75 | 49.82 | 49.75 | 49.82 | 49.82 | 32,012 |
| 06 Feb 2024 | 49.67 | 49.68 | 49.67 | 49.68 | 49.68 | 2 |
| 05 Feb 2024 | 48.64 | 48.80 | 48.58 | 48.80 | 48.80 | 159 |
| 02 Feb 2024 | 48.59 | 48.71 | 48.59 | 48.65 | 48.65 | 43 |
| 01 Feb 2024 | 48.79 | 48.83 | 48.71 | 48.71 | 48.71 | 12 |
| 31 Jan 2024 | 48.47 | 48.76 | 48.47 | 48.64 | 48.64 | 27,984 |
| 30 Jan 2024 | 48.61 | 48.61 | 48.49 | 48.54 | 48.54 | 2,422 |
| 29 Jan 2024 | 48.96 | 48.96 | 48.94 | 48.94 | 48.94 | 615 |
| 26 Jan 2024 | 48.84 | 49.06 | 48.84 | 48.94 | 48.94 | 828 |
| 25 Jan 2024 | 49.00 | 49.03 | 48.99 | 49.03 | 49.03 | 228 |
| 24 Jan 2024 | 49.07 | 49.14 | 48.99 | 48.99 | 48.99 | 2,852 |
| 23 Jan 2024 | 48.21 | 48.29 | 48.17 | 48.17 | 48.17 | 1,611 |
| 22 Jan 2024 | 48.06 | 48.12 | 47.90 | 47.99 | 47.99 | 1,280 |
| 19 Jan 2024 | 47.92 | 48.25 | 47.88 | 48.25 | 48.25 | 10,986 |
| 18 Jan 2024 | 47.86 | 47.92 | 47.74 | 47.83 | 47.83 | 2,213 |
| 17 Jan 2024 | 47.40 | 47.44 | 47.37 | 47.39 | 47.39 | 1,237 |
| 16 Jan 2024 | 48.55 | 48.60 | 48.30 | 48.34 | 48.34 | 1,475 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 49.61 | 49.61 | 49.47 | 49.47 | 49.47 | 121 |
| 11 Jan 2024 | 49.35 | 49.35 | 48.96 | 49.12 | 49.12 | 1,146 |
| 10 Jan 2024 | 49.16 | 49.16 | 48.98 | 49.04 | 49.04 | 328 |
| 09 Jan 2024 | 49.12 | 49.17 | 49.06 | 49.17 | 49.17 | 1,235 |
| 08 Jan 2024 | 49.38 | 49.69 | 49.38 | 49.69 | 49.69 | 454 |
| 05 Jan 2024 | 49.86 | 49.92 | 49.86 | 49.92 | 49.92 | 271 |
| 04 Jan 2024 | 49.66 | 49.76 | 49.60 | 49.60 | 49.60 | 268 |
| 03 Jan 2024 | 49.51 | 49.64 | 49.50 | 49.64 | 49.64 | 150 |
| 02 Jan 2024 | 50.07 | 50.13 | 49.95 | 49.99 | 49.99 | 959 |
| 29 Dec 2023 | 50.49 | 50.75 | 50.49 | 50.59 | 50.59 | 302 |
| 28 Dec 2023 | 50.72 | 50.72 | 50.53 | 50.53 | 50.53 | 40 |
| 27 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 13 |
| 22 Dec 2023 | 49.31 | 49.56 | 49.31 | 49.55 | 49.55 | 16 |
| 21 Dec 2023 | 49.55 | 49.56 | 49.46 | 49.49 | 49.49 | 18 |
| 20 Dec 2023 | 49.89 | 49.89 | 49.24 | 49.24 | 49.24 | 52,490 |
| 20 Dec 2023 | 0.977023 Dividend | |||||
| 19 Dec 2023 | 50.42 | 50.70 | 50.42 | 50.58 | 49.60 | 391 |
| 18 Dec 2023 | 50.22 | 50.22 | 50.09 | 50.20 | 49.23 | 1,605 |
| 15 Dec 2023 | 50.50 | 50.55 | 50.43 | 50.53 | 49.55 | 72 |
| 14 Dec 2023 | 50.24 | 50.54 | 50.24 | 50.52 | 49.54 | 500 |
| 13 Dec 2023 | 49.13 | 49.13 | 48.99 | 48.99 | 48.05 | 30 |
| 12 Dec 2023 | 49.45 | 49.45 | 49.05 | 49.22 | 48.27 | 43,090 |
| 11 Dec 2023 | 49.11 | 49.36 | 49.10 | 49.36 | 48.41 | 56 |
| 08 Dec 2023 | 49.02 | 49.17 | 48.99 | 48.99 | 48.04 | 17,256 |
| 07 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 48.26 | 66 |
| 06 Dec 2023 | 49.41 | 49.41 | 49.39 | 49.39 | 48.43 | 4,898 |
| 05 Dec 2023 | 49.01 | 49.01 | 48.98 | 48.98 | 48.03 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.