iShares MSCI EM UCITS ETF USD (Acc) (EUNM.DE) XETRA

43.90

+0.076(+0.17%)

Updated at December 05 08:00AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.87	43.9	43.9	43.91	43.76	37,432
December 03, 2025	43.82	43.82	43.82	43.84	43.65	81,167
December 02, 2025	43.95	43.92	43.92	44.08	43.89	56,917
December 01, 2025	43.81	43.98	43.98	44.02	43.67	162,383
November 28, 2025	43.94	44.14	44.14	44.14	43.87	41,013
November 27, 2025	44.01	43.96	43.96	44.05	43.95	82,466
November 26, 2025	43.93	44.06	44.06	44.11	43.83	72,015
November 25, 2025	43.7	43.57	43.57	43.8	43.35	51,230
November 24, 2025	43.37	43.71	43.71	43.71	43.16	43,141
November 21, 2025	43.06	43.2	43.2	43.2	42.72	32,299
November 20, 2025	44.42	43.96	43.96	44.47	43.5	69,051
November 19, 2025	43.73	43.88	43.88	44.13	43.69	26,508
November 18, 2025	43.71	43.9	43.9	43.9	43.63	43,641
November 17, 2025	44.56	44.41	44.41	44.56	44.28	80,597
November 14, 2025	44.2	44.78	44.78	44.82	43.94	60,023
November 13, 2025	45.24	44.69	44.69	45.3	44.68	50,387
November 12, 2025	45.29	45.1	45.1	45.37	45.01	68,796
November 11, 2025	45.03	45.04	45.04	45.1	44.93	57,802
November 10, 2025	45	44.93	44.93	45.12	44.91	85,938
November 07, 2025	44.6	43.89	43.89	44.6	43.8	62,991
November 06, 2025	45.06	44.51	44.51	45.13	44.51	69,681
November 05, 2025	44.64	45.13	45.13	45.14	44.62	173,712
November 04, 2025	44.93	45.13	45.13	45.15	44.75	59,547
November 03, 2025	45.44	45.44	45.44	45.61	45.33	166,933
October 31, 2025	45.21	45.14	45.14	45.21	45.03	62,989
October 30, 2025	45.27	45.28	45.28	45.32	45.11	33,465
October 29, 2025	45.37	45.49	45.49	45.61	45.34	59,436
October 28, 2025	44.69	44.92	44.92	44.92	44.63	41,497
October 27, 2025	45.08	45.12	45.12	45.16	44.99	68,605
October 24, 2025	44.64	44.71	44.71	44.73	44.51	35,455
October 23, 2025	44.32	44.41	44.41	44.41	44.15	30,910
October 22, 2025	44.26	44.1	44.1	44.43	44.09	51,819
October 21, 2025	44.4	44.25	44.25	44.41	44.15	42,322
October 20, 2025	44.05	44.44	44.44	44.44	43.99	30,394
October 17, 2025	43.11	43.51	43.51	43.71	42.83	54,766
October 16, 2025	43.89	43.95	43.95	44.02	43.83	31,246
October 15, 2025	43.61	43.63	43.63	43.79	43.55	51,187
October 14, 2025	42.79	43.07	43.07	43.07	42.67	82,825
October 13, 2025	43.06	43.58	43.58	43.6	43.06	89,341
October 10, 2025	43.84	42.56	42.56	43.92	42.56	44,223
October 09, 2025	44.11	43.96	43.96	44.17	43.86	39,901
October 08, 2025	43.64	44.03	44.03	44.03	43.64	52,959
October 07, 2025	43.89	43.66	43.66	44.07	43.66	37,118
October 06, 2025	43.55	43.74	43.74	43.79	43.5	66,658
October 03, 2025	43.46	43.46	43.46	43.56	43.37	31,503
October 02, 2025	43.38	43.36	43.36	43.45	43.25	26,310
October 01, 2025	42.58	43.03	43.03	43.03	42.52	115,657
September 30, 2025	42.6	42.65	42.65	42.73	42.55	56,160
September 29, 2025	42.62	42.67	42.67	42.73	42.57	54,390
September 26, 2025	42.2	42.26	42.26	42.26	42.08	38,223
September 25, 2025	42.6	42.6	42.6	42.67	42.31	23,937
September 24, 2025	42.58	42.62	42.62	42.7	42.56	16,295
September 23, 2025	42.34	42.67	42.67	42.67	42.32	56,575
September 22, 2025	42.48	42.39	42.39	42.48	42.32	31,345
September 19, 2025	42.28	42.4	42.4	42.44	42.28	41,380
September 18, 2025	42.31	42.38	42.38	42.42	42.22	65,805
September 17, 2025	42.15	42.37	42.37	42.37	42.12	27,769
September 16, 2025	42.19	41.93	41.93	42.22	41.91	36,721
September 15, 2025	41.98	42.04	42.04	42.11	41.91	114,705
September 12, 2025	41.87	41.91	41.91	42	41.83	24,943