iShares MSCI EMU Mid Cap UCITS ETF - EMUM.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	47.94	48.1	48.1	48.1	47.94	1,048
February 12, 2024	48.25	48.17	48.17	48.25	48.16	237
February 09, 2024	47.79	47.79	47.79	47.99	47.75	709
February 08, 2024	47.88	47.88	47.88	47.88	47.88	191
February 07, 2024	47.91	47.91	47.91	47.91	47.91	343
February 06, 2024	47.81	47.81	47.81	47.81	47.81	275
February 05, 2024	47.81	47.81	47.81	47.81	47.81	314
February 02, 2024	47.82	47.81	47.81	47.97	47.81	1,101
February 01, 2024	47.87	48.01	48.01	48.01	47.87	164
January 31, 2024	48.18	48.21	48.21	48.21	48.18	1,062
January 30, 2024	48.19	48.09	48.09	48.19	48.06	852
January 29, 2024	48.16	48.01	48.01	48.16	47.85	5,078
January 26, 2024	48.21	48.16	48.16	48.21	48.16	471
January 25, 2024	47.52	47.56	47.56	47.56	47.52	1,090
January 24, 2024	47.67	47.67	47.67	47.67	47.67	813
January 23, 2024	47.11	47.38	47.38	47.38	47.11	445
January 22, 2024	47.26	47.37	47.37	47.37	47.26	225
January 19, 2024	46.82	46.82	46.82	46.82	46.82	0
January 18, 2024	46.71	46.71	46.71	46.71	46.71	678
January 17, 2024	46.6	46.6	46.6	46.6	46.6	342
January 16, 2024	47.13	47.06	47.06	47.13	47.06	655
January 15, 2024	47.64	47.48	47.48	47.64	47.48	589
January 12, 2024	47.61	47.61	47.61	47.61	47.61	25
January 11, 2024	47.5	47.61	47.61	47.61	47.5	890
January 10, 2024	47.52	47.52	47.52	47.52	47.52	590
January 09, 2024	47.56	47.56	47.56	47.56	47.56	1,025
January 08, 2024	47.56	47.56	47.56	47.56	47.56	1,002
January 05, 2024	47.12	47.24	47.24	47.24	47.12	208
January 04, 2024	47.33	47.28	47.28	47.33	47.28	119
January 03, 2024	47.76	47.49	47.49	47.84	47.49	1,727
December 29, 2023	47.88	47.94	47.94	47.94	47.88	292
December 28, 2023	48.1	48.09	48.09	48.1	48.09	156
December 27, 2023	48.2	48.2	48.2	48.2	48.2	2
December 22, 2023	47.89	47.76	47.76	47.89	47.76	477
December 21, 2023	47.88	47.74	47.74	47.88	47.74	1,005
December 20, 2023	48.15	47.9	47.9	48.15	47.9	658
December 19, 2023	47.8	47.76	47.76	47.8	47.7	1,666
December 18, 2023	47.7	47.67	47.67	47.7	47.64	585
December 15, 2023	47.76	47.78	47.78	47.78	47.57	960
December 14, 2023	47.72	47.72	47.72	47.72	47.72	0
December 13, 2023	47.02	47.02	47.02	47.02	47.02	5,058
December 12, 2023	47.28	47.3	47.3	47.3	47.28	1,970
December 11, 2023	47.12	47.12	47.12	47.12	47.12	2
December 08, 2023	47.12	47.12	47.12	47.12	47.12	0
December 07, 2023	46.82	46.66	46.66	46.82	46.63	1,320
December 06, 2023	46.58	46.81	46.81	46.81	46.58	1,129
December 05, 2023	46.66	46.66	46.66	46.66	46.66	265
December 04, 2023	46.74	46.74	46.74	46.74	46.74	2
December 01, 2023	46.31	46.4	46.4	46.4	46.31	21
November 30, 2023	46.04	46.04	46.04	46.04	46.04	787
November 29, 2023	45.99	45.99	45.99	45.99	45.99	1,425
November 28, 2023	45.68	45.68	45.68	45.68	45.68	175
November 27, 2023	45.74	45.74	45.74	45.74	45.74	2
November 24, 2023	45.47	45.7	45.7	45.71	45.47	187
November 23, 2023	45.58	45.58	45.58	45.58	45.58	1,750
November 22, 2023	45.56	45.56	45.56	45.56	45.56	340
November 21, 2023	45.58	45.36	45.36	45.58	45.36	2,696
November 20, 2023	45.9	45.78	45.78	45.9	45.78	25
November 17, 2023	45.83	45.69	45.69	45.83	45.69	246
November 16, 2023	45.46	45.46	45.46	45.46	45.46	174

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