UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.25 +0.99 (+1.27%) GOLD FUTURES
2,344.00 -31.00 (-1.31%) DOW
39,445.27 -67.57 (-0.17%) Bitcoin GBP
50,249.04 +1,372.42 (+2.81%)
iShares II Public Limited Company - iShares MSCI EM Latin America UCITS ETF (IHSZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 09 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 08 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 07 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 06 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 02 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 200 |
| 01 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 30 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 100 |
| 29 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 26 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 25 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 24 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 23 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 22 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 18 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 17 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 16 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 15 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 100 |
| 12 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 11 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 500 |
| 10 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 25,200 |
| 09 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 08 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 05 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 03 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 02 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 28 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 27 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 25 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 22 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 21 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 18 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 14 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 13 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 11 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 08 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 07 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
| 06 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
| 05 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
| 01 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 27 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 23 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 21 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 20 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 16 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 15 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 800 |
| 13 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,100 |
| 09 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 08 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 07 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 06 Feb 2024 | 17.22 | 17.58 | 17.22 | 17.58 | 17.58 | 6,500 |
| 05 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 02 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 01 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 300 |
| 31 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 30 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 29 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
| 24 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 22,000 |
| 23 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 22 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 19 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 17 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 16 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 11 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 300 |
| 10 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 09 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 300 |
| 08 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 05 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
| 02 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1,800 |
| 28 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 Dec 2023 | 18.21 | 18.25 | 18.21 | 18.25 | 18.25 | 22,000 |
| 26 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 22 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 800 |
| 21 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 400 |
| 20 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 19 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| *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.