iShares MSCI Emerging Markets ETF
WKN: 469253 / ISIN: US4642872349Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.08.20 | 44,32 | 44,57 | 44,22 | 44,47 | 4145671 |
| 11.08.20 | 44,29 | 44,35 | 43,82 | 43,87 | 4478775 |
| 10.08.20 | 43,94 | 44,06 | 43,65 | 43,99 | 3568679 |
| 07.08.20 | 43,99 | 44,14 | 43,65 | 43,88 | 4610237 |
| 06.08.20 | 44,53 | 44,81 | 44,37 | 44,79 | 4581298 |
| 05.08.20 | 44,56 | 44,84 | 44,54 | 44,64 | 4780339 |
| 04.08.20 | 43,79 | 44,16 | 43,78 | 44,16 | 5571959 |
| 03.08.20 | 43,44 | 43,69 | 43,41 | 43,61 | 4404446 |
| 31.07.20 | 43,64 | 43,64 | 42,97 | 43,32 | 8716713 |
| 30.07.20 | 43,62 | 43,75 | 43,20 | 43,61 | 7569662 |
| 29.07.20 | 43,85 | 44,27 | 43,85 | 44,15 | 5209593 |
| 28.07.20 | 43,75 | 43,78 | 43,40 | 43,42 | 4208359 |
| 27.07.20 | 43,44 | 43,84 | 43,32 | 43,79 | 5657218 |
| 24.07.20 | 42,74 | 43,14 | 42,64 | 43,11 | 3951656 |
| 23.07.20 | 43,49 | 43,66 | 42,98 | 43,16 | 5433520 |
| 22.07.20 | 43,70 | 43,70 | 43,29 | 43,52 | 4510810 |
| 21.07.20 | 43,99 | 44,02 | 43,70 | 43,71 | 5514360 |
| 20.07.20 | 43,01 | 43,37 | 42,89 | 43,32 | 2577820 |
| 17.07.20 | 42,85 | 42,86 | 42,55 | 42,76 | 5128930 |
| 16.07.20 | 42,29 | 42,57 | 42,25 | 42,53 | 4469089 |
| 15.07.20 | 43,28 | 43,35 | 42,98 | 43,13 | 7124097 |
| 14.07.20 | 42,49 | 43,13 | 42,35 | 43,03 | 6966995 |
| 13.07.20 | 43,54 | 43,85 | 42,88 | 42,96 | 6419123 |
| 10.07.20 | 43,24 | 43,29 | 42,96 | 43,22 | 5753832 |
| 09.07.20 | 43,91 | 43,96 | 43,14 | 43,50 | 8510553 |
