iShares MSCI Emerging Markets ETF
WKN: 469253 / ISIN: US4642872349Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.11.20 | 49,95 | 50,17 | 49,92 | 50,04 | 3121708 |
| 25.11.20 | 49,41 | 49,60 | 49,26 | 49,56 | 5130250 |
| 24.11.20 | 49,60 | 49,88 | 49,35 | 49,87 | 3754593 |
| 23.11.20 | 49,61 | 49,61 | 49,08 | 49,20 | 3201448 |
| 20.11.20 | 48,92 | 49,20 | 48,86 | 49,05 | 3952531 |
| 19.11.20 | 48,48 | 48,85 | 48,38 | 48,78 | 2314902 |
| 18.11.20 | 49,08 | 49,08 | 48,71 | 48,71 | 2890547 |
| 17.11.20 | 48,65 | 49,01 | 48,57 | 48,88 | 3372767 |
| 16.11.20 | 48,84 | 49,08 | 48,76 | 48,94 | 5270758 |
| 13.11.20 | 48,25 | 48,35 | 47,99 | 48,32 | 4677053 |
| 12.11.20 | 48,14 | 48,30 | 47,55 | 47,65 | 4620133 |
| 11.11.20 | 47,66 | 48,09 | 47,57 | 48,02 | 6284455 |
| 10.11.20 | 48,09 | 48,18 | 47,51 | 47,73 | 8773728 |
| 09.11.20 | 49,52 | 49,52 | 48,24 | 48,26 | 8568870 |
| 06.11.20 | 47,68 | 48,11 | 47,55 | 47,94 | 7713229 |
| 05.11.20 | 47,71 | 47,91 | 47,32 | 47,74 | 9699888 |
| 04.11.20 | 46,11 | 47,09 | 46,00 | 46,93 | 10671004 |
| 03.11.20 | 45,36 | 45,60 | 45,18 | 45,47 | 10486947 |
| 02.11.20 | 45,19 | 45,30 | 44,93 | 45,29 | 6307130 |
| 30.10.20 | 44,87 | 44,91 | 44,41 | 44,67 | 8008620 |
| 29.10.20 | 44,93 | 45,37 | 44,78 | 45,20 | 8587234 |
| 28.10.20 | 45,15 | 45,24 | 44,73 | 44,76 | 9105613 |
| 27.10.20 | 45,84 | 46,05 | 45,70 | 45,94 | 6821360 |
| 26.10.20 | 45,78 | 46,04 | 45,35 | 45,73 | 8503105 |
| 23.10.20 | 46,10 | 46,32 | 45,87 | 46,30 | 6891743 |
