iShares MSCI EM ex China UCITS ETF (EXCS.L) LSE

4.96

-0.042(-0.84%)

Updated at October 21 04:35PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20254.984.964.964.994.96134,695
October 20, 20254.975554.9678,435
October 17, 20254.894.914.914.934.8630,263
October 16, 20254.954.954.954.964.922.15M
October 15, 20254.94.94.94.934.8974,720
October 14, 20254.854.834.834.854.79109,880
October 13, 20254.854.874.874.874.81321,144
October 10, 20254.894.784.784.94.7890,637
October 09, 20254.884.884.884.894.87126,644
October 08, 20254.814.854.854.864.8293,561
October 07, 20254.844.834.834.874.8327,517
October 06, 20254.814.824.824.844.8167,202
October 03, 20254.814.84.84.824.8139,762
October 02, 20254.774.764.764.794.7696,495
October 01, 20254.714.744.744.744.771,678
September 30, 20254.74.74.74.714.69158,453
September 29, 20254.74.714.714.734.6889,683
September 26, 20254.684.684.684.694.6715,032
September 25, 20254.714.734.734.734.7139,233
September 24, 20254.734.744.744.754.7365,914
September 23, 20254.734.774.774.774.7396,669
September 22, 20254.724.714.714.724.71.53M
September 19, 20254.684.694.694.694.6870,551
September 18, 20254.664.684.684.684.65574,009
September 17, 20254.634.644.644.644.63177,729
September 16, 20254.644.624.624.644.62186,176
September 15, 20254.64.624.624.624.59182,126
September 12, 20254.614.64.64.614.5935,441
September 11, 20254.574.64.64.64.578.15M
September 10, 20254.574.574.574.584.5375,325
September 09, 20254.494.514.514.514.49184,091
September 08, 20254.484.484.484.494.4716,308
September 05, 20254.464.464.464.484.4552,338
September 04, 20254.454.444.444.454.4342,773
September 03, 20254.464.444.444.464.4427,215
September 02, 20254.414.424.424.434.447,993
September 01, 20254.44.394.394.44.39146,105
August 29, 20254.434.44.44.434.46.68M
August 28, 20254.454.454.454.454.43110,977
August 27, 20254.464.454.454.464.44189,450
August 26, 20254.454.454.454.484.45126,796
August 22, 20254.454.484.484.494.4551,344
August 21, 20254.474.464.464.474.4449,334
August 20, 20254.434.444.444.444.4262,198
August 19, 20254.494.464.464.494.46164,738
August 18, 20254.474.484.484.494.4764,488
August 15, 20254.474.454.454.474.45157,228
August 14, 20254.464.454.454.474.4544,673
August 13, 20254.494.494.494.54.4937,348
August 12, 20254.494.484.484.494.4668,145
August 11, 20254.474.484.484.484.4666,881
August 08, 20254.474.464.464.474.4666,795
August 07, 20254.494.484.484.524.48477,991
August 06, 20254.464.444.444.464.4442,124
August 05, 20254.474.454.454.474.4512,144
August 04, 20254.444.454.454.454.43951,985
August 01, 20254.444.424.424.444.4196,994
July 31, 20254.484.474.474.54.47135,522
July 30, 20254.464.464.464.474.4569,168
July 29, 20254.444.454.454.464.431.53M