iShares MSCI EMU Mid Cap UCITS ETF (EMUM.SW) SIX

46.71

+0(+0.00%)

Updated at January 18, 2024 09:27AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 13, 202447.9448.148.148.147.941,048
February 12, 202448.2548.1748.1748.2548.16237
February 09, 202447.7947.7947.7947.9947.75709
February 08, 202447.8847.8847.8847.8847.88191
February 07, 202447.9147.9147.9147.9147.91343
February 06, 202447.8147.8147.8147.8147.81275
February 05, 202447.8147.8147.8147.8147.81314
February 02, 202447.8247.8147.8147.9747.811,101
February 01, 202447.8748.0148.0148.0147.87164
January 31, 202448.1848.2148.2148.2148.181,062
January 30, 202448.1948.0948.0948.1948.06852
January 29, 202448.1648.0148.0148.1647.855,078
January 26, 202448.2148.1648.1648.2148.16471
January 25, 202447.5247.5647.5647.5647.521,090
January 24, 202447.6747.6747.6747.6747.67813
January 23, 202447.1147.3847.3847.3847.11445
January 22, 202447.2647.3747.3747.3747.26225
January 19, 202446.8246.8246.8246.8246.820
January 18, 202446.7146.7146.7146.7146.71678
January 17, 202446.646.646.646.646.6342
January 16, 202447.1347.0647.0647.1347.06655
January 15, 202447.6447.4847.4847.6447.48589
January 12, 202447.6147.6147.6147.6147.6125
January 11, 202447.547.6147.6147.6147.5890
January 10, 202447.5247.5247.5247.5247.52590
January 09, 202447.5647.5647.5647.5647.561,025
January 08, 202447.5647.5647.5647.5647.561,002
January 05, 202447.1247.2447.2447.2447.12208
January 04, 202447.3347.2847.2847.3347.28119
January 03, 202447.7647.4947.4947.8447.491,727
December 29, 202347.8847.9447.9447.9447.88292
December 28, 202348.148.0948.0948.148.09156
December 27, 202348.248.248.248.248.22
December 22, 202347.8947.7647.7647.8947.76477
December 21, 202347.8847.7447.7447.8847.741,005
December 20, 202348.1547.947.948.1547.9658
December 19, 202347.847.7647.7647.847.71,666
December 18, 202347.747.6747.6747.747.64585
December 15, 202347.7647.7847.7847.7847.57960
December 14, 202347.7247.7247.7247.7247.720
December 13, 202347.0247.0247.0247.0247.025,058
December 12, 202347.2847.347.347.347.281,970
December 11, 202347.1247.1247.1247.1247.122
December 08, 202347.1247.1247.1247.1247.120
December 07, 202346.8246.6646.6646.8246.631,320
December 06, 202346.5846.8146.8146.8146.581,129
December 05, 202346.6646.6646.6646.6646.66265
December 04, 202346.7446.7446.7446.7446.742
December 01, 202346.3146.446.446.446.3121
November 30, 202346.0446.0446.0446.0446.04787
November 29, 202345.9945.9945.9945.9945.991,425
November 28, 202345.6845.6845.6845.6845.68175
November 27, 202345.7445.7445.7445.7445.742
November 24, 202345.4745.745.745.7145.47187
November 23, 202345.5845.5845.5845.5845.581,750
November 22, 202345.5645.5645.5645.5645.56340
November 21, 202345.5845.3645.3645.5845.362,696
November 20, 202345.945.7845.7845.945.7825
November 17, 202345.8345.6945.6945.8345.69246
November 16, 202345.4645.4645.4645.4645.46174