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

46.78

-0.653(-1.38%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	46.29	46.78	46.78	47.08	45.99	58,371
April 01, 2026	47.31	47.43	47.43	47.45	46.89	122,123
March 31, 2026	45.39	45.83	45.83	45.96	45.23	273,390
March 30, 2026	45.77	46.01	46.01	46.14	45.61	45,013
March 27, 2026	46.38	45.84	45.84	46.38	45.68	54,463
March 26, 2026	46.83	46.33	46.33	46.84	46.33	105,273
March 25, 2026	47.38	47.55	47.55	47.61	47.15	76,949
March 24, 2026	46.82	46.68	46.68	46.86	46.23	62,536
March 23, 2026	45.43	46.83	46.83	47.69	45.25	73,520
March 20, 2026	47.53	46.3	46.3	47.6	46.3	120,610
March 19, 2026	47.81	47.31	47.31	47.84	46.85	57,558
March 18, 2026	49.32	48.26	48.26	49.38	48.21	75,583
March 17, 2026	48.51	48.71	48.71	48.97	48.33	62,640
March 16, 2026	48.16	48.35	48.35	48.58	47.83	99,285
March 13, 2026	47.45	47.66	47.66	48.25	47.38	42,796
March 12, 2026	48.5	47.59	47.59	48.58	47.25	54,802
March 11, 2026	48.58	48.53	48.53	48.77	48.16	412,249
March 10, 2026	48.32	48.79	48.79	48.86	47.98	139,074
March 09, 2026	46.69	47.44	47.44	47.52	46.6	72,324
March 06, 2026	48.33	47.37	47.37	48.35	46.82	145,296
March 05, 2026	48.19	47.57	47.57	48.55	47.31	82,487
March 04, 2026	47.31	48.39	48.39	48.48	47.27	114,298
March 03, 2026	48.96	47.71	47.71	48.97	47.02	170,584
March 02, 2026	49.89	50.06	50.06	50.22	49.59	193,914
February 27, 2026	50.8	50.52	50.52	50.89	50.3	93,981
February 26, 2026	51.39	50.78	50.78	51.52	50.41	116,883
February 25, 2026	51.1	51.19	51.19	51.42	51.04	112,420
February 24, 2026	50.31	50.87	50.87	50.92	50.24	66,536
February 23, 2026	50.06	49.99	49.99	50.33	49.85	160,853
February 20, 2026	49.7	50.22	0	50.25	49.48	58,125
February 19, 2026	49.67	49.55	0	49.68	49.28	45,225
February 18, 2026	49.31	49.76	0	49.76	49.25	204,553
February 17, 2026	49.21	49.06	0	49.24	48.63	39,414
February 16, 2026	49.45	49.16	0	49.48	49.1	155,255
February 13, 2026	49.04	48.92	0	49.04	48.43	71,437
February 12, 2026	49.56	49.04	0	49.77	48.9	73,106
February 11, 2026	48.9	49.19	0	49.35	48.76	62,046
February 10, 2026	48.58	48.7	0	48.71	48.46	81,084
February 09, 2026	48.46	48.61	0	48.61	48.05	94,030
February 06, 2026	47.4	48.29	0	48.29	47.4	59,981
February 05, 2026	47.83	47.69	0	47.86	47.28	45,078
February 04, 2026	48.47	47.84	0	48.53	47.8	107,204
February 03, 2026	48.4	48.34	0	48.57	48.23	73,164
February 02, 2026	46.88	47.83	0	47.83	46.8	210,364
January 30, 2026	47.79	47.84	0	48.13	47.66	59,830
January 29, 2026	48.49	47.95	0	48.61	47.7	76,192
January 28, 2026	48.57	48.35	0	48.57	48.2	123,828
January 27, 2026	47.95	47.91	0	48.03	47.84	111,266
January 26, 2026	47.49	47.59	0	47.66	47.3	97,099
January 23, 2026	47.72	47.68	0	47.72	47.5	77,146
January 22, 2026	47.54	47.85	0	47.88	47.53	85,374
January 21, 2026	47.04	47.5	0	47.58	46.96	67,909
January 20, 2026	47.07	46.97	0	47.07	46.56	68,740
January 19, 2026	47.52	47.56	0	47.62	47.47	52,845
January 16, 2026	47.74	47.68	0	47.74	47.4	57,657
January 15, 2026	47.49	47.94	0	47.95	47.48	93,369
January 14, 2026	47.3	47.29	0	47.38	47.05	53,095
January 13, 2026	47.02	47.14	0	47.3	46.99	148,119
January 12, 2026	46.78	47.6	0	47.6	46.68	128,380
January 09, 2026	46.44	46.91	0	46.91	46.44	75,278