iShares Core MSCI EM IMI UCITS ETF (IS3N.DE) XETRA

35.29

+0.239(+0.68%)

Updated at September 08 11:40AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.235.0635.0635.2634.95246,228
September 04, 202534.8734.8934.8934.9934.82170,766
September 03, 202535.0234.9934.9935.1234.98140,631
September 02, 202534.934.7734.7734.9534.65201,637
September 01, 202534.834.8634.8634.8934.8305,016
August 29, 202534.9734.834.834.9734.7456,958
August 28, 202535.0435.0535.0535.0834.88213,202
August 27, 202535.1635.0735.0735.1834.99221,171
August 26, 202535.3335.2335.2335.3735.23214,870
August 25, 202535.3435.3835.3835.435.25268,144
August 22, 202535.0735.2735.2735.3135.05246,193
August 21, 202534.8935353534.78186,290
August 20, 202534.8934.7934.7934.9134.65392,462
August 19, 202535.0634.9634.9635.1134.95240,326
August 18, 202535.0535.0935.0935.1335.02442,158
August 15, 202534.9934.8134.8135.0134.8220,395
August 14, 20253534.8934.8935.0634.88125,023
August 13, 202535.0735.1335.1335.2335.02181,548
August 12, 202534.7934.8234.8234.8534.67339,330
August 11, 202534.6234.7434.7434.7834.61151,298
August 08, 202534.5834.5534.5534.6234.53143,933
August 07, 202534.634.6834.6834.8234.54165,068
August 06, 202534.5234.3234.3234.5734.29166,578
August 05, 202534.6134.4734.4734.7534.46231,396
August 04, 202534.334.3434.3434.4334.29192,526
August 01, 202534.534.0734.0734.6133.89566,382
July 31, 202534.9334.8134.8135.0134.77213,663
July 30, 202534.8134.8634.8634.9734.78143,148
July 29, 202534.7434.8334.8334.9534.74151,663
July 28, 202534.5634.6134.6134.6134.49200,998
July 25, 202534.3534.3834.3834.4534.31226,034
July 24, 202534.734.534.534.7134.46314,373
July 23, 202534.5634.6734.6734.7234.53257,968
July 22, 202534.3734.3534.3534.4634.27333,893
July 21, 202534.5934.6134.6134.6634.55171,693
July 18, 202534.5934.5734.5734.6434.55133,494
July 17, 202534.5534.6734.6734.6934.47245,865
July 16, 202534.2734.0434.0434.3634.04201,766
July 15, 202534.1734.2734.2734.2934.15473,184
July 14, 202533.8433.8433.8433.8733.77154,388
July 11, 202533.9133.7633.7633.9233.7577,306
July 10, 202533.7833.8833.8833.8833.73201,694
July 09, 202533.7233.6733.6733.8233.63617,473
July 08, 202533.6833.7433.7433.833.66259,304
July 07, 202533.5133.6533.6533.7133.46284,905
July 04, 202533.5733.5533.5533.5833.49245,208
July 03, 202533.733.933.933.9233.64282,544
July 02, 202533.5533.5733.5733.6133.45241,533
July 01, 202533.5833.5133.5133.633.46732,852
June 30, 202533.5133.4833.4833.5433.43269,722
June 27, 202533.6433.5933.5933.6633.4595,450
June 26, 202533.5833.6433.6433.733.51113,124
June 25, 202533.7333.6333.6333.833.59121,867
June 24, 202533.4833.5533.5533.5733.36153,880
June 23, 202532.8132.8332.8332.9932.81185,187
June 20, 202532.9532.8632.8633.1632.82126,872
June 19, 202532.8932.6732.6732.932.67175,431
June 18, 202533.1833.133.133.1933.05392,515
June 17, 202533.1833.1733.1733.2233.06203,149
June 16, 202533.1733.3833.3833.4233.14326,131
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved