Ishares Msci Emerging Markets Etf (0JFH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 46.35 | 46.35 | 46.35 | 3142 | 46.35 | DE |
| 4 | 0 | 0 | 46.35 | 46.35 | 46.35 | 25181 | 46.35 | DE |
| 12 | 0 | 0 | 46.35 | 46.35 | 46.35 | 12351 | 46.35 | DE |
| 26 | 0 | 0 | 46.35 | 46.35 | 46.35 | 10704 | 46.35 | DE |
| 52 | 0 | 0 | 46.35 | 46.35 | 46.35 | 10089 | 46.35 | DE |
| 156 | 0 | 0 | 46.35 | 46.35 | 46.35 | 40707 | 46.35 | DE |
| 260 | 0 | 0 | 46.35 | 46.35 | 46.35 | 55501 | 46.35 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 8766 |
| 1742405400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1160 |
| 1742319000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 310 |
| 1742232600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 4749 |
| 1741973400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 726 |
| 1741887000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 49 |
| 1741800600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 50 |
| 1741714200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 638 |
| 1741627800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 62449 |
| 1741368600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 9819 |
| 1741282200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 7095 |
| 1741195800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2424 |
| 1741109400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5740 |
| 1741023000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1501 |
| 1740763800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5213 |
| 1740677400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1520 |
| 1740591000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 429 |
| 1740504600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 385489 |
| 1740418200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2438 |
| 1740159000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 3055 |
| 1740072600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 259 |
| 1739986200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 200 |
| 1739899800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5155 |
| 1739813400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1739554200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1968 |
| 1739467800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 146 |
| 1739381400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 301 |
| 1739295000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2119 |
| 1739208600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 65 |
| 1738949400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2747 |
| 1738863000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 178 |
| 1738776600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 8694 |
| 1738690200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1191 |
| 1738603800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1290 |
| 1738344600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1050 |
| 1738258200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 8468 |
| 1738171800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1497 |
| 1738085400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 6357 |
| 1737999000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 7639 |
| 1737739800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 240 |
| 1737653400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 26 |
| 1737567000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 12252 |
| 1737480600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 93903 |
| 1737394200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1737135000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1879 |
| 1737048600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2737 |
| 1736962200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 50 |
| 1736875800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 94 |
| 1736789400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 465 |
| 1736530200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 530 |
| 1736443800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1736357400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 33030 |
| 1736271000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 85 |
| 1736184600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 222 |
| 1735925400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 10306 |
| 1735839000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 4728 |
| 1735666200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 6584 |
| 1735579800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 3850 |
| 1735320600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 4770 |
| 1735061400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5892 |
| 1734975000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
