UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,342.60 -50.30 (-2.10%) DOW
39,282.51 -388.53 (-0.98%) Bitcoin GBP
53,360.46 -1,889.27 (-3.42%)
iShares Core MSCI EM IMI UCITS ETF (IBC3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.4565 | 4.4595 | 4.4319 | 4.4357 | 4.4357 | 208,217 |
| 22 May 2024 | 4.4583 | 4.4700 | 4.4503 | 4.4503 | 4.4503 | 82,341 |
| 21 May 2024 | 4.4472 | 4.4567 | 4.4423 | 4.4503 | 4.4503 | 120,839 |
| 20 May 2024 | 4.4762 | 4.4801 | 4.4716 | 4.4777 | 4.4777 | 96,332 |
| 17 May 2024 | 4.4655 | 4.4867 | 4.4640 | 4.4849 | 4.4849 | 334,188 |
| 16 May 2024 | 4.4477 | 4.4730 | 4.4447 | 4.4622 | 4.4622 | 85,154 |
| 15 May 2024 | 4.4307 | 4.4502 | 4.4277 | 4.4502 | 4.4502 | 177,368 |
| 14 May 2024 | 4.4123 | 4.4221 | 4.4035 | 4.4221 | 4.4221 | 117,189 |
| 13 May 2024 | 4.4019 | 4.4202 | 4.3974 | 4.4131 | 4.4131 | 86,257 |
| 10 May 2024 | 4.3927 | 4.4100 | 4.3895 | 4.3895 | 4.3895 | 130,376 |
| 09 May 2024 | 4.3835 | 4.3835 | 4.3669 | 4.3774 | 4.3774 | 16,401 |
| 08 May 2024 | 4.3808 | 4.3839 | 4.3657 | 4.3815 | 4.3815 | 92,971 |
| 07 May 2024 | 4.3797 | 4.3820 | 4.3697 | 4.3820 | 4.3820 | 143,069 |
| 06 May 2024 | 4.4026 | 4.4026 | 4.3886 | 4.3975 | 4.3975 | 471,824 |
| 03 May 2024 | 4.3803 | 4.3920 | 4.3651 | 4.3873 | 4.3873 | 171,209 |
| 02 May 2024 | 4.3473 | 4.3717 | 4.3473 | 4.3675 | 4.3675 | 225,173 |
| 30 Apr 2024 | 4.3364 | 4.3388 | 4.3108 | 4.3113 | 4.3113 | 67,921 |
| 29 Apr 2024 | 4.3260 | 4.3361 | 4.3239 | 4.3266 | 4.3266 | 28,003 |
| 26 Apr 2024 | 4.2852 | 4.3048 | 4.2736 | 4.2998 | 4.2998 | 71,453 |
| 25 Apr 2024 | 4.2383 | 4.2497 | 4.2158 | 4.2317 | 4.2317 | 21,407 |
| 24 Apr 2024 | 4.2792 | 4.2792 | 4.2410 | 4.2441 | 4.2441 | 24,108 |
| 23 Apr 2024 | 4.2275 | 4.2281 | 4.2129 | 4.2229 | 4.2229 | 79,321 |
| 22 Apr 2024 | 4.1933 | 4.1996 | 4.1816 | 4.1950 | 4.1950 | 43,065 |
| 19 Apr 2024 | 4.1549 | 4.1746 | 4.1446 | 4.1706 | 4.1706 | 109,791 |
| 18 Apr 2024 | 4.2240 | 4.2240 | 4.1884 | 4.2045 | 4.2045 | 88,304 |
| 17 Apr 2024 | 4.1904 | 4.1992 | 4.1736 | 4.1736 | 4.1736 | 33,943 |
| 16 Apr 2024 | 4.2018 | 4.2018 | 4.1693 | 4.1847 | 4.1847 | 62,496 |
| 15 Apr 2024 | 4.2830 | 4.2836 | 4.2612 | 4.2677 | 4.2677 | 80,881 |
| 12 Apr 2024 | 4.3210 | 4.3213 | 4.2734 | 4.2780 | 4.2780 | 426,017 |
| 11 Apr 2024 | 4.3253 | 4.3253 | 4.3031 | 4.3090 | 4.3090 | 55,336 |
| 10 Apr 2024 | 4.3238 | 4.3279 | 4.2806 | 4.2849 | 4.2849 | 72,785 |
| 09 Apr 2024 | 4.2971 | 4.3000 | 4.2904 | 4.2965 | 4.2965 | 26,399 |
| 08 Apr 2024 | 4.2642 | 4.2883 | 4.2610 | 4.2836 | 4.2836 | 85,247 |
| 05 Apr 2024 | 4.2456 | 4.2552 | 4.2406 | 4.2547 | 4.2547 | 127,579 |
| 04 Apr 2024 | 4.2689 | 4.2912 | 4.2642 | 4.2912 | 4.2912 | 86,637 |
| 03 Apr 2024 | 4.2686 | 4.2688 | 4.2548 | 4.2654 | 4.2654 | 317,962 |
| 02 Apr 2024 | 4.3076 | 4.3127 | 4.2834 | 4.2855 | 4.2855 | 185,348 |
| 28 Mar 2024 | 4.2472 | 4.2581 | 4.2366 | 4.2478 | 4.2478 | 64,090 |
| 27 Mar 2024 | 4.2148 | 4.2180 | 4.2090 | 4.2133 | 4.2133 | 92,303 |
| 26 Mar 2024 | 4.2280 | 4.2280 | 4.2090 | 4.2161 | 4.2161 | 36,560 |
| 25 Mar 2024 | 4.2229 | 4.2229 | 4.2066 | 4.2137 | 4.2137 | 114,597 |
| 22 Mar 2024 | 4.2177 | 4.2312 | 4.2120 | 4.2197 | 4.2197 | 81,938 |
| 21 Mar 2024 | 4.2316 | 4.2765 | 4.2261 | 4.2347 | 4.2347 | 1,050,420 |
| 20 Mar 2024 | 4.1713 | 4.1901 | 4.1700 | 4.1843 | 4.1843 | 57,088 |
| 19 Mar 2024 | 4.1719 | 4.1758 | 4.1579 | 4.1728 | 4.1728 | 79,469 |
| 18 Mar 2024 | 4.1990 | 4.2011 | 4.1875 | 4.1905 | 4.1905 | 99,572 |
| 15 Mar 2024 | 4.1793 | 4.1907 | 4.1735 | 4.1780 | 4.1780 | 76,676 |
| 14 Mar 2024 | 4.2111 | 4.2129 | 4.1990 | 4.2044 | 4.2044 | 111,005 |
| 13 Mar 2024 | 4.2297 | 4.2316 | 4.2201 | 4.2222 | 4.2222 | 103,097 |
| 12 Mar 2024 | 4.2507 | 4.2513 | 4.2378 | 4.2501 | 4.2501 | 89,978 |
| 11 Mar 2024 | 4.2101 | 4.2175 | 4.1977 | 4.2136 | 4.2136 | 130,824 |
| 08 Mar 2024 | 4.2085 | 4.2183 | 4.1979 | 4.1979 | 4.1979 | 423,485 |
| 07 Mar 2024 | 4.1833 | 4.2226 | 4.1786 | 4.1968 | 4.1968 | 1,061,185 |
| 06 Mar 2024 | 4.1746 | 4.2001 | 4.1746 | 4.1976 | 4.1976 | 59,715 |
| 05 Mar 2024 | 4.1670 | 4.1683 | 4.1518 | 4.1546 | 4.1546 | 84,170 |
| 04 Mar 2024 | 4.2065 | 4.2160 | 4.1828 | 4.1877 | 4.1877 | 997,177 |
| 01 Mar 2024 | 4.1814 | 4.2422 | 4.1782 | 4.2025 | 4.2025 | 371,438 |
| 29 Feb 2024 | 4.1644 | 4.1646 | 4.1530 | 4.1541 | 4.1541 | 107,068 |
| 28 Feb 2024 | 4.1746 | 4.1759 | 4.1427 | 4.1427 | 4.1427 | 79,039 |
| 27 Feb 2024 | 4.1925 | 4.2029 | 4.1854 | 4.1958 | 4.1958 | 58,696 |
| 26 Feb 2024 | 4.1912 | 4.1922 | 4.1842 | 4.1842 | 4.1842 | 90,423 |
| 23 Feb 2024 | 4.2156 | 4.2156 | 4.2028 | 4.2086 | 4.2086 | 110,289 |
| 22 Feb 2024 | 4.1996 | 4.2137 | 4.1996 | 4.2056 | 4.2056 | 129,743 |
| 21 Feb 2024 | 4.1837 | 4.1908 | 4.1746 | 4.1758 | 4.1758 | 130,182 |
| 20 Feb 2024 | 4.1826 | 4.1826 | 4.1673 | 4.1673 | 4.1673 | 146,577 |
| 19 Feb 2024 | 4.1745 | 4.1856 | 4.1715 | 4.1812 | 4.1812 | 61,444 |
| 16 Feb 2024 | 4.1818 | 4.1904 | 4.1341 | 4.1854 | 4.1854 | 127,699 |
| 15 Feb 2024 | 4.1512 | 4.1597 | 4.1472 | 4.1532 | 4.1532 | 533,115 |
| 14 Feb 2024 | 4.1289 | 4.1494 | 4.1270 | 4.1494 | 4.1494 | 118,855 |
| 13 Feb 2024 | 4.1578 | 4.1598 | 4.1039 | 4.1039 | 4.1039 | 143,684 |
| 12 Feb 2024 | 4.1115 | 4.1773 | 4.1115 | 4.1713 | 4.1713 | 59,794 |
| 09 Feb 2024 | 4.1114 | 4.1226 | 4.0919 | 4.1036 | 4.1036 | 46,123 |
| 08 Feb 2024 | 4.1284 | 4.1298 | 4.1107 | 4.1144 | 4.1144 | 191,668 |
| 07 Feb 2024 | 4.1182 | 4.1395 | 4.1182 | 4.1269 | 4.1269 | 100,237 |
| 06 Feb 2024 | 4.1146 | 4.1374 | 4.1099 | 4.1374 | 4.1374 | 36,751 |
| 05 Feb 2024 | 4.0492 | 4.0512 | 4.0390 | 4.0449 | 4.0449 | 59,807 |
| 02 Feb 2024 | 4.0424 | 4.0424 | 4.0174 | 4.0196 | 4.0196 | 115,763 |
| 01 Feb 2024 | 4.0235 | 4.0356 | 4.0126 | 4.0142 | 4.0142 | 293,937 |
| 31 Jan 2024 | 4.0035 | 4.0226 | 3.9912 | 4.0151 | 4.0151 | 71,721 |
| 30 Jan 2024 | 4.0246 | 4.0413 | 3.9985 | 4.0039 | 4.0039 | 206,634 |
| 29 Jan 2024 | 4.0580 | 4.0629 | 4.0400 | 4.0417 | 4.0417 | 183,492 |
| 26 Jan 2024 | 4.0163 | 4.0431 | 4.0140 | 4.0339 | 4.0339 | 33,658 |
| 25 Jan 2024 | 4.0196 | 4.0408 | 4.0116 | 4.0349 | 4.0349 | 122,482 |
| 24 Jan 2024 | 4.0000 | 4.0271 | 4.0000 | 4.0238 | 4.0238 | 106,513 |
| 23 Jan 2024 | 3.9485 | 3.9768 | 3.9378 | 3.9747 | 3.9747 | 24,369 |
| 22 Jan 2024 | 3.9362 | 3.9502 | 3.9287 | 3.9397 | 3.9397 | 108,986 |
| 19 Jan 2024 | 3.9480 | 3.9597 | 3.9411 | 3.9411 | 3.9411 | 56,854 |
| 18 Jan 2024 | 3.9236 | 3.9390 | 3.9189 | 3.9389 | 3.9389 | 118,817 |
| 17 Jan 2024 | 3.9082 | 3.9096 | 3.8970 | 3.8998 | 3.8998 | 78,912 |
| 16 Jan 2024 | 3.9783 | 3.9914 | 3.9748 | 3.9767 | 3.9767 | 154,163 |
| 15 Jan 2024 | 4.0201 | 4.0227 | 4.0060 | 4.0107 | 4.0107 | 116,169 |
| 12 Jan 2024 | 4.0119 | 4.0415 | 4.0069 | 4.0284 | 4.0284 | 69,674 |
| 11 Jan 2024 | 4.0200 | 4.0206 | 3.9862 | 3.9862 | 3.9862 | 158,096 |
| 10 Jan 2024 | 4.0066 | 4.0124 | 3.9871 | 3.9876 | 3.9876 | 54,792 |
| 09 Jan 2024 | 4.0281 | 4.0281 | 4.0005 | 4.0150 | 4.0150 | 47,679 |
| 08 Jan 2024 | 4.0298 | 4.0402 | 4.0125 | 4.0400 | 4.0400 | 62,222 |
| 05 Jan 2024 | 4.0488 | 4.0593 | 4.0389 | 4.0545 | 4.0545 | 177,234 |
| 04 Jan 2024 | 4.0591 | 4.0591 | 4.0400 | 4.0484 | 4.0484 | 45,886 |
| 03 Jan 2024 | 4.0527 | 4.0585 | 4.0338 | 4.0585 | 4.0585 | 33,391 |
| 02 Jan 2024 | 4.0720 | 4.0720 | 4.0596 | 4.0681 | 4.0681 | 133,516 |
| *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.