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

40.39

+0.303(+0.76%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.32	40.09	40.09	40.32	40.09	50,197
August 14, 2025	40.35	40.2	40.2	40.43	40.19	53,528
August 13, 2025	40.42	40.52	40.52	40.64	40.42	29,988
August 12, 2025	40.08	40.12	40.12	40.12	39.98	11,868
August 11, 2025	39.88	40.02	40.02	40.06	39.88	28,826
August 08, 2025	39.81	39.82	39.82	39.86	39.77	38,693
August 07, 2025	39.86	39.97	39.97	40.07	39.81	33,319
August 06, 2025	39.76	39.52	39.52	39.79	39.5	15,195
August 05, 2025	39.84	39.69	39.69	40.6	39.69	45,777
August 04, 2025	39.48	39.55	39.55	39.64	39.48	101,103
August 01, 2025	39.72	39.2	39.2	39.72	39	98,594
July 31, 2025	40.19	40.05	40.05	40.28	40.04	27,993
July 30, 2025	40.08	40.13	40.13	40.27	40.07	22,762
July 29, 2025	40	40.08	40.08	40.23	40	29,101
July 28, 2025	39.79	39.85	39.85	39.86	39.74	27,345
July 25, 2025	39.5	39.58	39.58	39.63	39.48	47,596
July 24, 2025	39.93	39.7	39.7	39.95	39.69	60,925
July 23, 2025	39.77	39.92	39.92	39.96	39.75	80,007
July 22, 2025	39.51	39.52	39.52	39.58	39.45	33,711
July 21, 2025	39.77	39.79	39.79	39.85	39.72	60,726
July 18, 2025	39.76	39.74	39.74	39.81	39.72	113,241
July 17, 2025	39.72	39.87	39.87	39.89	39.65	36,938
July 16, 2025	39.42	39.14	39.14	39.49	39.14	17,619
July 15, 2025	39.27	39.4	39.4	39.41	39.24	60,282
July 14, 2025	38.88	38.88	38.88	38.9	38.82	22,656
July 11, 2025	39.01	38.81	38.81	39.02	38.78	19,357
July 10, 2025	38.83	38.93	38.93	38.93	38.8	12,417
July 09, 2025	38.75	38.7	38.7	38.85	38.68	37,855
July 08, 2025	38.74	38.79	38.79	38.85	38.72	52,784
July 07, 2025	38.53	38.69	38.69	38.75	38.49	54,461
July 04, 2025	38.59	38.58	38.58	38.59	38.5	30,711
July 03, 2025	38.71	38.98	38.98	38.98	38.69	64,027
July 02, 2025	38.58	38.59	38.59	38.63	38.47	42,536
July 01, 2025	38.62	38.53	38.53	38.64	38.46	303,511
June 30, 2025	38.56	38.45	38.45	38.59	38.42	118,070
June 27, 2025	38.69	38.67	38.67	38.71	38.5	24,672
June 26, 2025	38.66	38.74	38.74	38.77	38.58	60,518
June 25, 2025	38.85	38.73	38.73	38.9	38.68	12,275
June 24, 2025	38.56	38.66	38.66	38.66	38.41	36,977
June 23, 2025	37.8	37.82	37.82	37.97	37.79	37,914
June 20, 2025	37.95	37.85	37.85	38.17	37.82	59,657
June 19, 2025	37.83	37.62	37.62	37.83	37.6	14,646
June 18, 2025	38.17	38.08	38.08	38.17	38.05	20,250
June 17, 2025	38.21	38.21	38.21	38.23	38.06	25,889
June 16, 2025	38.21	38.42	38.42	38.44	38.17	50,818
June 13, 2025	37.89	37.99	37.99	38.11	37.88	17,907
June 12, 2025	38.65	38.45	38.45	38.68	38.24	88,905
June 11, 2025	39.05	38.86	38.86	39.05	38.81	24,932
June 10, 2025	38.69	38.64	38.64	38.73	38.63	15,123
June 09, 2025	38.5	38.55	38.55	38.59	38.45	32,319
June 06, 2025	38.06	38.22	38.22	38.25	38.04	31,943
June 05, 2025	38.09	38.15	38.15	38.17	37.9	19,987
June 04, 2025	37.8	37.9	37.9	37.92	37.77	28,240
June 03, 2025	37.3	37.55	37.55	37.55	37.28	31,426
June 02, 2025	37.07	37.17	37.17	37.26	37.03	96,081
May 30, 2025	37.55	37.27	37.27	37.59	37.27	19,243
May 29, 2025	38.21	37.65	37.65	38.25	37.65	9,290
May 28, 2025	37.79	37.78	37.78	37.89	37.76	24,033
May 27, 2025	37.71	37.78	37.78	37.84	37.59	39,533
May 26, 2025	37.77	37.85	37.85	37.88	37.71	20,468