Ishr Msci Em-i (IDEM)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 42.4325 | -0.09 | -0.20 | 42.3075 | 42.51125 | 42.26125 | 8404 |
| 1721665800 | 42.5175 | 0.17 | 0.41 | 42.4075 | 42.66875 | 42.315 | 22240 |
| 1721406600 | 42.345 | -0.5 | -1.16 | 42.405 | 42.60625 | 42.345 | 5575 |
| 1721320200 | 42.8425 | -0.4 | -0.93 | 43.4025 | 43.41875 | 42.8425 | 43099 |
| 1721233800 | 43.24375 | -0.46 | -1.06 | 43.5 | 43.5875 | 43.21625 | 5836 |
| 1721147400 | 43.7075 | -0.1 | -0.23 | 43.675 | 43.80875 | 43.5925 | 13493 |
| 1721061000 | 43.8075 | -0.32 | -0.73 | 43.845 | 43.9075 | 43.70375 | 7874 |
| 1720801800 | 44.13 | 0.21 | 0.47 | 43.8525 | 44.1975 | 43.82875 | 36264 |
| 1720715400 | 43.9225 | 0.37 | 0.84 | 43.875 | 44.19625 | 43.52625 | 25291 |
| 1720629000 | 43.5575 | 0.27 | 0.62 | 43.385 | 43.61375 | 43.34 | 11239 |
| 1720542600 | 43.2875 | 0.02 | 0.05 | 43.3875 | 43.4475 | 43.2275 | 14246 |
| 1720456200 | 43.265 | 0.19 | 0.44 | 43.2 | 43.36875 | 43.16625 | 12371 |
| 1720197000 | 43.07625 | -0.03 | -0.08 | 43.2125 | 43.33375 | 42.8275 | 19154 |
| 1720110600 | 43.11 | 0.14 | 0.34 | 43.1675 | 43.21 | 43.06 | 38199 |
| 1720024200 | 42.965 | 0.73 | 1.73 | 42.415 | 42.9975 | 42.415 | 39397 |
| 1719937800 | 42.235 | -0.05 | -0.11 | 42.0975 | 42.525 | 41.95625 | 88011 |
| 1719851400 | 42.28 | -0.03 | -0.07 | 42.335 | 42.47 | 42.20375 | 30976 |
| 1719592200 | 42.31 | 0.24 | 0.58 | 42.385 | 42.5475 | 41.99125 | 6319 |
| 1719505800 | 42.0675 | 0.06 | 0.15 | 42.0425 | 42.4025 | 36.30875 | 9899 |
| 1719419400 | 42.005 | -0.07 | -0.17 | 42.35 | 42.365 | 41.93625 | 42283 |
| 1719333000 | 42.075 | -0.36 | -0.85 | 42.2425 | 42.30625 | 41.93125 | 28312 |
| 1719246600 | 42.435 | 0.17 | 0.40 | 42.135 | 42.54875 | 42.08125 | 49519 |
| 1718987400 | 42.2675 | -0.21 | -0.49 | 42.4875 | 42.585 | 42.2025 | 109477 |
| 1718901000 | 42.4775 | -0.28 | -0.64 | 42.7475 | 42.8325 | 42.38625 | 33192 |
| 1718814600 | 42.7525 | 0.34 | 0.81 | 42.76 | 42.83125 | 42.6675 | 41672 |
| 1718728200 | 42.41 | 0.55 | 1.32 | 42.045 | 42.48625 | 41.9775 | 48722 |
| 1718641800 | 41.8575 | 0.14 | 0.33 | 41.7975 | 41.9025 | 41.75625 | 138249 |
| 1718382600 | 41.72 | 0.19 | 0.45 | 41.6875 | 41.74375 | 41.42625 | 1885158 |
| 1718296200 | 41.5325 | -0.57 | -1.36 | 41.735 | 41.9425 | 36.13 | 8271 |
| 1718209800 | 42.105 | 0.69 | 1.67 | 41.7175 | 42.3075 | 41.43 | 25339 |
| 1718123400 | 41.4125 | -0.36 | -0.86 | 41.6775 | 41.68375 | 41.34375 | 69882 |
| 1718037000 | 41.77 | 0.1 | 0.25 | 41.5525 | 41.7775 | 41.4375 | 30905 |
| 1717777800 | 41.6675 | -0.3 | -0.71 | 41.96 | 42.39125 | 41.585 | 1993 |
| 1717691400 | 41.9675 | 0.29 | 0.69 | 41.8775 | 42.2125 | 41.64625 | 32673 |
| 1717605000 | 41.68 | 0.79 | 1.93 | 41.3175 | 41.68 | 41.015 | 52010 |
| 1717518600 | 40.89 | -0.69 | -1.67 | 40.88 | 41.8425 | 40.58125 | 46954 |
| 1717432200 | 41.5825 | 0.66 | 1.61 | 41.7575 | 41.8575 | 41.49875 | 73863 |
| 1717173000 | 40.9225 | -0.7 | -1.67 | 41.115 | 41.2975 | 40.87 | 180875 |
| 1717086600 | 41.61875 | -0.04 | -0.09 | 41.34 | 41.72125 | 41.2225 | 7221 |
| 1717000200 | 41.655 | -0.77 | -1.81 | 41.97 | 42.00125 | 41.6275 | 19353 |
| 1716913800 | 42.4225 | 0.03 | 0.07 | 42.5625 | 42.61 | 42.28625 | 12913 |
| 1716568200 | 42.3925 | -0.13 | -0.29 | 42.235 | 42.54375 | 42.19375 | 44328 |
| 1716481800 | 42.5175 | -0.2 | -0.47 | 42.7225 | 42.88625 | 42.12875 | 13303 |
| 1716395400 | 42.72 | -0.02 | -0.04 | 42.795 | 42.88875 | 42.65375 | 10430 |
| 1716309000 | 42.7375 | -0.34 | -0.79 | 42.71 | 42.84 | 42.59375 | 32535 |
| 1716222600 | 43.0775 | -0.12 | -0.27 | 43.1 | 43.13625 | 42.80625 | 33561 |
| 1715963400 | 43.195 | 0.18 | 0.41 | 42.9575 | 43.2675 | 42.86125 | 5001 |
| 1715877000 | 43.0175 | 0.16 | 0.37 | 42.8375 | 43.21125 | 42.73875 | 23431 |
| 1715790600 | 42.86 | 0.46 | 1.08 | 42.46 | 42.86 | 42 | 32643 |
| 1715704200 | 42.4 | 0.16 | 0.38 | 42.265 | 42.41375 | 41.9675 | 12917 |
| 1715617800 | 42.24 | 0.33 | 0.79 | 42.0075 | 42.35 | 41.97875 | 6240 |
| 1715358600 | 41.9075 | 0.19 | 0.46 | 41.9875 | 42.1275 | 41.8925 | 54703 |
| 1715272200 | 41.7175 | 0.07 | 0.17 | 41.5675 | 41.755 | 41.5025 | 48095 |
| 1715185800 | 41.645 | -0.12 | -0.28 | 41.6425 | 41.6975 | 41.385 | 23668 |
| 1715099400 | 41.7625 | 0.04 | 0.09 | 41.6425 | 41.7875 | 41.565 | 29317 |
| 1714753800 | 41.725 | 0.57 | 1.38 | 41.3925 | 45.2575 | 40.375 | 50615 |
| 1714667400 | 41.1575 | 0.65 | 1.61 | 40.9275 | 41.4175 | 40.08375 | 43066 |
| 1714581000 | 40.50375 | -0.06 | -0.16 | 40.345 | 40.625 | 39.7525 | 21111 |
| 1714494600 | 40.5675 | -0.29 | -0.71 | 40.895 | 40.94125 | 40.56 | 32605 |
| 1714408200 | 40.8575 | 0.4 | 0.98 | 40.8175 | 40.91625 | 40.7575 | 27480 |
| 1714149000 | 40.46 | 0.51 | 1.28 | 40.51 | 40.6725 | 40.28625 | 34136 |
| 1714062600 | 39.9475 | -0.04 | -0.10 | 40.085 | 40.28 | 39.68375 | 17711 |
| 1713976200 | 39.9875 | 0.15 | 0.39 | 40.3125 | 40.345 | 39.95125 | 22199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
