iShares MSCI EM IMI Screened UCITS ETF (OM3Y.DE) XETRA

6.57

-0.091(-1.37%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	6.5	6.57	6.57	6.59	6.47	78,441
April 01, 2026	6.67	6.67	6.67	6.67	6.6	119,823
March 31, 2026	6.4	6.45	6.45	6.47	6.39	246,803
March 30, 2026	6.45	6.48	6.48	6.49	6.45	29,459
March 27, 2026	6.54	6.46	6.46	6.54	6.46	68,155
March 26, 2026	6.6	6.52	6.52	6.6	6.52	61,460
March 25, 2026	6.69	6.7	6.7	6.7	6.65	226,616
March 24, 2026	6.59	6.57	6.57	6.61	6.52	14,454
March 23, 2026	6.43	6.6	6.6	6.69	6.39	182,766
March 20, 2026	6.71	6.53	6.53	6.71	6.53	63,841
March 19, 2026	6.74	6.66	6.66	6.74	6.61	141,337
March 18, 2026	6.94	6.79	6.79	6.95	6.79	42,302
March 17, 2026	6.81	6.85	6.85	6.88	6.81	39,357
March 16, 2026	6.75	6.79	6.79	6.83	6.74	28,684
March 13, 2026	6.67	6.69	6.69	6.75	6.66	40,256
March 12, 2026	6.82	6.68	6.68	6.82	6.65	68,802
March 11, 2026	6.82	6.81	6.81	6.83	6.77	190,101
March 10, 2026	6.77	6.84	6.84	6.86	6.74	232,740
March 09, 2026	6.58	6.65	6.65	6.67	6.55	267,544
March 06, 2026	6.84	6.67	6.67	6.84	6.59	74,633
March 05, 2026	6.84	6.74	6.74	6.86	6.71	43,843
March 04, 2026	6.7	6.84	6.84	6.86	6.69	353,860
March 03, 2026	6.95	6.77	6.77	6.95	6.68	56,910
March 02, 2026	7.08	7.09	7.09	7.1	7.04	118,061
February 27, 2026	7.2	7.17	7.17	7.2	7.15	43,034
February 26, 2026	7.29	7.2	7.2	7.32	7.16	43,670
February 25, 2026	7.24	7.26	7.26	7.29	7.24	25,958
February 24, 2026	7.15	7.22	7.22	7.22	7.14	34,396
February 23, 2026	7.11	7.1	7.1	7.14	7.08	560,884
February 20, 2026	7.06	7.14	0	7.14	7.02	140,407
February 19, 2026	7.07	7.05	0	7.07	7	38,661
February 18, 2026	7	7.06	0	7.06	7	85,300
February 17, 2026	6.99	6.96	0	6.99	6.94	44,509
February 16, 2026	7.02	6.97	0	7.02	6.97	53,927
February 13, 2026	6.96	6.94	0	6.96	6.89	31,360
February 12, 2026	7.03	6.96	0	7.06	6.96	14,978
February 11, 2026	6.96	6.98	0	7	6.93	17,049
February 10, 2026	6.9	6.92	0	6.92	6.89	28,683
February 09, 2026	6.87	6.9	0	6.9	6.83	21,601
February 06, 2026	6.73	6.85	0	6.85	6.73	10,251
February 05, 2026	6.79	6.78	0	6.8	6.72	11,505
February 04, 2026	6.89	6.8	0	6.89	6.8	49,789
February 03, 2026	6.88	6.85	0	6.89	6.85	30,864
February 02, 2026	6.65	6.78	0	6.79	6.65	107,621
January 30, 2026	6.76	6.78	0	6.83	6.76	34,331
January 29, 2026	6.87	6.79	0	6.89	6.77	52,721
January 28, 2026	6.88	6.84	0	6.89	6.83	32,682
January 27, 2026	6.79	6.79	0	6.8	6.78	15,378
January 26, 2026	6.72	6.75	0	6.75	6.7	62,915
January 23, 2026	6.76	6.75	0	6.76	6.72	30,041
January 22, 2026	6.73	6.77	0	6.77	6.73	83,363
January 21, 2026	6.66	6.71	0	6.74	6.65	186,509
January 20, 2026	6.66	6.64	0	6.66	6.59	41,973
January 19, 2026	6.73	6.72	0	6.74	6.72	99,729
January 16, 2026	6.77	6.72	0	6.77	6.71	142,700
January 15, 2026	6.73	6.82	0	6.82	6.71	47,923
January 14, 2026	6.69	6.69	0	6.71	6.67	46,027
January 13, 2026	6.66	6.66	0	6.7	6.66	189,342
January 12, 2026	6.63	6.69	0	6.69	6.62	112,982
January 09, 2026	6.59	6.64	0	6.64	6.59	86,665