iShares MSCI Emerging Markets ETF
WKN: 469253 / ISIN: US4642872349Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.12.25 | 54,61 | 54,82 | 54,53 | 54,81 | 1718244 |
| 24.12.25 | 54,39 | 54,46 | 54,34 | 54,41 | 868206 |
| 23.12.25 | 53,98 | 54,33 | 53,91 | 54,32 | 2060959 |
| 22.12.25 | 53,98 | 54,05 | 53,89 | 54,01 | 2491966 |
| 19.12.25 | 53,52 | 53,89 | 53,51 | 53,73 | 2775305 |
| 18.12.25 | 53,28 | 53,50 | 53,14 | 53,18 | 3800199 |
| 17.12.25 | 53,25 | 53,30 | 52,59 | 52,61 | 4305090 |
| 16.12.25 | 52,96 | 53,12 | 52,77 | 52,98 | 4654589 |
| 15.12.25 | 54,57 | 54,57 | 54,08 | 54,08 | 3809112 |
| 12.12.25 | 54,91 | 54,95 | 54,12 | 54,24 | 3712307 |
| 11.12.25 | 54,69 | 54,95 | 54,49 | 54,89 | 2270240 |
| 10.12.25 | 54,64 | 55,24 | 54,58 | 55,13 | 4878836 |
| 09.12.25 | 54,31 | 54,58 | 54,26 | 54,54 | 1611674 |
| 08.12.25 | 54,82 | 54,87 | 54,48 | 54,62 | 1914631 |
| 05.12.25 | 54,93 | 55,12 | 54,68 | 54,75 | 1798690 |
| 04.12.25 | 54,41 | 54,41 | 54,19 | 54,35 | 1345553 |
| 03.12.25 | 54,14 | 54,35 | 54,06 | 54,34 | 2136460 |
| 02.12.25 | 54,36 | 54,38 | 54,08 | 54,29 | 2187329 |
| 01.12.25 | 54,15 | 54,45 | 54,15 | 54,30 | 1890994 |
| 28.11.25 | 54,22 | 54,37 | 54,12 | 54,32 | 1646582 |
| 26.11.25 | 54,10 | 54,33 | 53,96 | 54,24 | 2531521 |
| 25.11.25 | 53,63 | 53,87 | 53,22 | 53,86 | 3463544 |
| 24.11.25 | 53,13 | 53,70 | 53,12 | 53,66 | 3934896 |
| 21.11.25 | 52,67 | 53,33 | 52,39 | 53,10 | 5684018 |
| 20.11.25 | 54,43 | 54,48 | 53,09 | 53,10 | 5074842 |
