iShares Core MSCI Emerging Market ETF BDR Historical Data - BIEM39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0189537528431	52.76	53.1	51.95	196	52.60701736	DR
4	0.45	0.860091743119	52.32	60.11	51.95	416	52.63845938	DR
12	-1.42	-2.62040966968	54.19	60.11	50.7	532	52.1732947	DR
26	2.77	5.54	50	60.11	49.3	699	53.21958026	DR
52	10.05	23.5252808989	42.72	60.11	42.6	1116	49.65153783	DR
156	8.88	20.2323991798	43.89	60.11	36.51	5095	41.30530891	DR
260	0.03	0.0568828213879	52.74	63.2	36.51	6123	47.19628547	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741987800	52.77	0.47	0.90	52.34	52.77	52.34	477
1741901400	52.3	-0.35	-0.66	52.72	52.72	52.3	50
1741814940	52.65	0.1	0.19	52.34	52.65	52.34	333
1741728600	52.55	0.1	0.19	52.67	52.76	52.24	309
1741642140	52.45	-0.54	-1.02	53.1	53.1	51.95	169
1741382940	52.99	0.3	0.57	52.76	52.99	52.7	118
1741296540	52.69	0.09	0.17	52.95	52.95	52.55	2150
1741210140	52.6	0.33	0.63	60.11	60.11	52.6	468
1740778200	52.27	-0.63	-1.19	52.9	52.9	52.13	468
1740691740	52.9	-0.81	-1.51	53.71	53.71	52.9	213
1740605400	53.71	1.27	2.42	53.56	53.71	53.39	82
1740519000	52.44	0.08	0.15	52.68	52.68	52.44	606
1740432540	52.36	-0.87	-1.63	52.16	52.7	52.16	20
1740173400	53.23	0.21	0.40	53.23	53.23	53.23	12
1740087000	53.02	0.3	0.57	52.72	53.02	52.72	87
1740000540	52.72	0.32	0.61	52.4	52.72	52.25	1917
1739914140	52.4	-0.32	-0.61	52.72	52.72	52.4	416
1739827800	52.72	0.46	0.88	52.3	52.72	52.3	44
1739568600	52.26	-0.28	-0.53	52.32	52.32	52.13	22
1739482140	52.54	0.3	0.57	52.76	52.76	52.54	15
1739395740	52.24	0.38	0.73	50.9	52.3	50.9	237
1739309400	51.86	-0.57	-1.09	52.2	52.44	51.86	403
1739222940	52.43	0.56	1.08	51.75	52.43	51.75	414
1738963800	51.87	0.25	0.48	51.26	52.49	51.26	1231
1738877340	51.62	-0.06	-0.12	50.92	51.62	50.92	51
1738790940	51.68	0.24	0.47	51.65	51.68	51.44	1982
1738704600	51.44	0.32	0.63	51.44	51.61	51.31	414
1738618200	51.12	-0.32	-0.62	51.44	51.53	51.12	286
1738358940	51.44	-0.89	-1.70	52.35	52.35	51.44	146
1738272540	52.33	0.74	1.43	52.27	52.55	52.27	1326
1738186200	51.59	0.17	0.33	53.99	53.99	51.59	13
1738099740	51.42	0.06	0.12	51.26	51.42	51.18	35
1738013340	51.36	-1.09	-2.08	52.04	52.04	51.36	54
1737754200	52.45	0.16	0.31	52.29	52.58	52.17	839
1737667740	52.29	-0.03	-0.06	52.58	52.58	52.03	3139
1737581400	52.32	-0.63	-1.19	52.61	52.61	52.27	95
1737495000	52.95	0.62	1.18	53	53.06	52.95	330
1737408600	52.33	-0.56	-1.06	52.33	52.33	52.33	5
1737149400	52.89	0.44	0.84	52.96	53.08	52.89	343
1737062940	52.45	0.39	0.75	52.37	52.45	52.3	435
1736976540	52.06	0.19	0.37	52.28	52.28	52.06	468
1736890140	51.87	0.4	0.78	51.83	51.87	51.54	815
1736803740	51.47	-0.54	-1.04	50.9	51.63	50.85	2006
1736544540	52.01	-0.99	-1.87	52.2	52.36	51.98	249
1736458140	53	-0.2	-0.38	53.52	53.52	53	38
1736371740	53.2	-0.25	-0.47	53.3	53.32	53.14	68
1736285400	53.45	2.75	5.42	54.22	54.22	53.27	237
1736198940	50.7	-3.35	-6.20	55.05	55.05	50.7	2930
1735939740	54.05	0.65	1.22	53.58	54.05	53.58	132
1735853400	53.4	-0.75	-1.39	54.55	54.55	53.4	731
1735594200	54.15	-0.18	-0.33	54.27	54.45	54.05	196
1735334940	54.33	-0.11	-0.20	54.9	55	54.33	108
1735248540	54.44	1.09	2.04	54.44	54.44	54.44	12
1734989400	53.35	0	0.00	53.35	53.35	53.35	0
1734730200	53.35	-0.3	-0.56	54.19	54.19	53.3	948
1734643800	53.65	-1.35	-2.45	53.78	54	53.65	758
1734557400	55	0.52	0.95	54.75	55.15	54.75	2108
1734470940	54.48	-1.51	-2.70	56.89	56.89	54.41	43
1734384540	55.99	0.43	0.77	55.56	55.99	55.56	1593

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core MSCI Emerging Market ETF BDR (BIEM39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core MSCI Emerging Market ETF BDR (BIEM39) Historical

iShares Core MSCI Emerging Market ETF BDR (BIEM39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free