Ishr Msci Em-i (IDEM)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 41.79625 | 0.31 | 0.74 | 41.4525 | 41.9525 | 41.3875 | 18426 |
| 1737048600 | 41.49 | 0.25 | 0.61 | 41.745 | 43.78625 | 38.21625 | 52584 |
| 1736962200 | 41.2375 | 0.42 | 1.03 | 40.8075 | 43.72 | 40.52625 | 55839 |
| 1736875800 | 40.8175 | 0.54 | 1.34 | 40.89 | 43.4925 | 40.74375 | 124603 |
| 1736789400 | 40.27625 | -0.35 | -0.86 | 40.3975 | 40.43125 | 40.1175 | 100481 |
| 1736530200 | 40.6275 | -0.74 | -1.79 | 41.1375 | 42.9175 | 35.5675 | 40163 |
| 1736443800 | 41.3675 | -0.02 | -0.04 | 41.24 | 41.48 | 41.17625 | 92054 |
| 1736357400 | 41.385 | -0.43 | -1.03 | 41.4725 | 41.62 | 41.14875 | 223777 |
| 1736271000 | 41.8175 | -0.32 | -0.77 | 41.9975 | 42.09625 | 41.7175 | 9694 |
| 1736184600 | 42.14 | 0.43 | 1.02 | 41.8225 | 42.52375 | 41.775 | 126108 |
| 1735925400 | 41.7125 | 0.19 | 0.45 | 41.675 | 41.74 | 41.5175 | 114334 |
| 1735839000 | 41.525 | -0.07 | -0.16 | 41.5425 | 41.62625 | 41.3125 | 56410 |
| 1735666200 | 41.59 | 0.18 | 0.43 | 41.415 | 41.59965 | 41.39625 | 33008 |
| 1735579800 | 41.41 | -0.42 | -1.00 | 41.6775 | 41.775 | 41.35125 | 50380 |
| 1735320600 | 41.83 | -0.32 | -0.76 | 41.78 | 41.95625 | 41.54375 | 20626 |
| 1735061400 | 42.15 | 0.24 | 0.58 | 42.2325 | 42.2325 | 42.0675 | 68187 |
| 1734975000 | 41.905 | 0.02 | 0.04 | 42.0025 | 42.07625 | 41.78 | 4469 |
| 1734715800 | 41.88875 | -0.03 | -0.08 | 41.635 | 41.935 | 41.36875 | 59338 |
| 1734629400 | 41.92125 | -0.59 | -1.40 | 41.9375 | 42.2675 | 41.81875 | 9165 |
| 1734543000 | 42.515 | -0.04 | -0.09 | 42.7725 | 42.7725 | 42.50875 | 33826 |
| 1734456600 | 42.5525 | -0.21 | -0.48 | 42.495 | 42.5825 | 42.2475 | 35963 |
| 1734370200 | 42.75875 | -0.11 | -0.25 | 42.765 | 42.90875 | 42.69125 | 11242 |
| 1734111000 | 42.8675 | -0.16 | -0.37 | 42.9 | 43.0675 | 42.8025 | 18340 |
| 1734024600 | 43.0275 | -0.13 | -0.30 | 43.395 | 43.86625 | 42.7825 | 14317 |
| 1733938200 | 43.1575 | 0.08 | 0.19 | 43.02 | 44.23 | 42.9575 | 53808 |
| 1733851800 | 43.0775 | -0.88 | -2.01 | 43.15 | 43.3575 | 43.035 | 25629 |
| 1733765400 | 43.96 | 1 | 2.33 | 43.4275 | 44.13375 | 43.3625 | 40474 |
| 1733506200 | 42.96 | -0.03 | -0.08 | 43.0375 | 44.49125 | 36.685 | 16721 |
| 1733419800 | 42.9925 | 0.31 | 0.73 | 42.7675 | 43.19375 | 42.74125 | 27466 |
| 1733333400 | 42.68 | 0.13 | 0.31 | 42.7275 | 42.8 | 42.4475 | 13921 |
| 1733247000 | 42.54875 | 0.12 | 0.29 | 42.68 | 42.795 | 42.1525 | 11313 |
| 1733160600 | 42.425 | 0.15 | 0.37 | 42.225 | 42.46125 | 42.15875 | 93872 |
| 1732901400 | 42.27 | 0.33 | 0.79 | 41.9125 | 42.27375 | 41.80375 | 31408 |
| 1732815000 | 41.9375 | -0.19 | -0.45 | 41.8825 | 42.00125 | 41.8825 | 4605 |
| 1732728600 | 42.12625 | -0.04 | -0.09 | 42.5 | 42.5325 | 42.12 | 448208 |
| 1732642200 | 42.1625 | -0.16 | -0.37 | 42.0475 | 42.42125 | 42.0475 | 29179 |
| 1732555800 | 42.3175 | 0.13 | 0.31 | 42.3975 | 42.53625 | 42.27125 | 62840 |
| 1732296600 | 42.185 | -0.03 | -0.07 | 42.2825 | 42.3175 | 42.0225 | 8361 |
| 1732210200 | 42.215 | 0.06 | 0.13 | 42.2 | 42.29125 | 41.8975 | 48159 |
| 1732123800 | 42.15875 | -0.32 | -0.75 | 42.52 | 42.57125 | 42.15625 | 23065 |
| 1732037400 | 42.4775 | 0.11 | 0.26 | 42.6725 | 42.68875 | 42.15125 | 23339 |
| 1731951000 | 42.36625 | 0.33 | 0.79 | 42.145 | 42.42 | 42.06125 | 10804 |
| 1731691800 | 42.035 | -0.16 | -0.38 | 42.11 | 42.355 | 36.30125 | 87347 |
| 1731605400 | 42.19625 | -0.1 | -0.25 | 42.0625 | 42.2525 | 41.905 | 25694 |
| 1731519000 | 42.3 | -0.16 | -0.37 | 42.53 | 44.345 | 42.14375 | 8037 |
| 1731432600 | 42.455 | -0.82 | -1.89 | 42.6625 | 42.75375 | 42.39125 | 27910 |
| 1731346200 | 43.2725 | -0.29 | -0.67 | 43.6075 | 43.73 | 43.20625 | 7067 |
| 1731087000 | 43.5625 | -1.01 | -2.27 | 44.4 | 44.4 | 43.52625 | 38847 |
| 1731000600 | 44.5725 | 0.98 | 2.24 | 44.23 | 45.21625 | 44.05875 | 7831 |
| 1730914200 | 43.5975 | -0.67 | -1.50 | 43.755 | 44.04375 | 43.2725 | 40944 |
| 1730827800 | 44.2625 | 0.4 | 0.91 | 44.17 | 44.29375 | 44.0875 | 11086 |
| 1730741400 | 43.8625 | 0.22 | 0.50 | 43.705 | 43.9775 | 43.65875 | 9079 |
| 1730482200 | 43.645 | 0.38 | 0.88 | 43.6125 | 43.82 | 43.5225 | 4429 |
| 1730395800 | 43.2625 | -0.38 | -0.88 | 43.3875 | 43.58625 | 43.09125 | 21454 |
| 1730309400 | 43.645 | -0.45 | -1.02 | 43.86 | 43.905 | 43.3275 | 9755 |
| 1730223000 | 44.095 | -0.08 | -0.18 | 44.0375 | 44.4175 | 43.91125 | 41352 |
| 1730136600 | 44.175 | 0.01 | 0.02 | 44.1325 | 44.3125 | 43.97875 | 22882 |
| 1729873800 | 44.1675 | 0.29 | 0.66 | 44.0125 | 44.30375 | 43.97 | 90297 |
| 1729787400 | 43.88 | -0.23 | -0.53 | 44.02 | 44.1875 | 43.87375 | 107983 |
| 1729701000 | 44.1125 | -0.2 | -0.45 | 44.375 | 44.5075 | 44.09125 | 31180 |
| 1729614600 | 44.31125 | 0.03 | 0.06 | 44.3275 | 44.45375 | 44.0825 | 15092 |
| 1729528200 | 44.2825 | -0.65 | -1.45 | 44.5 | 44.61 | 44.23625 | 9323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
