Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Ishr Msci Em-i | IDEM | London | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.5525 | 1.32% | 42.41 | 11:35:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 42.045 | 41.9775 | 42.4863 | 42.41 | 41.8575 |
IDEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
IDEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 41.8575 | 0.14 | 0.33% | 41.7975 | 41.9025 | 41.7563 | 138,249 |
| Jun 14 2024 | 41.72 | 0.19 | 0.45% | 41.6875 | 41.7438 | 41.4263 | 1,885,158 |
| Jun 13 2024 | 41.5325 | -0.57 | -1.36% | 41.735 | 41.9425 | 36.13 | 8,271 |
| Jun 12 2024 | 42.105 | 0.69 | 1.67% | 41.7175 | 42.3075 | 41.43 | 25,339 |
| Jun 11 2024 | 41.4125 | -0.36 | -0.86% | 41.6775 | 41.6838 | 41.3438 | 69,882 |
| Jun 10 2024 | 41.77 | 0.10 | 0.25% | 41.5525 | 41.7775 | 41.4375 | 30,905 |
| Jun 07 2024 | 41.6675 | -0.30 | -0.71% | 41.96 | 42.3913 | 41.585 | 1,993 |
| Jun 06 2024 | 41.9675 | 0.29 | 0.69% | 41.8775 | 42.2125 | 41.6463 | 32,673 |
| Jun 05 2024 | 41.68 | 0.79 | 1.93% | 41.3175 | 41.68 | 41.015 | 52,010 |
| Jun 04 2024 | 40.89 | -0.69 | -1.67% | 40.88 | 41.8425 | 40.5813 | 46,954 |
| Jun 03 2024 | 41.5825 | 0.66 | 1.61% | 41.7575 | 41.8575 | 41.4988 | 73,863 |
| May 31 2024 | 40.9225 | -0.70 | -1.67% | 41.115 | 41.2975 | 40.87 | 180,875 |
| May 30 2024 | 41.6188 | -0.04 | -0.09% | 41.34 | 41.7213 | 41.2225 | 7,221 |
| May 29 2024 | 41.655 | -0.77 | -1.81% | 41.97 | 42.0013 | 41.6275 | 19,353 |
| May 28 2024 | 42.4225 | 0.03 | 0.07% | 42.5625 | 42.61 | 42.2863 | 12,913 |
| May 24 2024 | 42.3925 | -0.13 | -0.29% | 42.235 | 42.5438 | 42.1938 | 44,328 |
| May 23 2024 | 42.5175 | -0.20 | -0.47% | 42.7225 | 42.8863 | 42.1288 | 13,303 |
| May 22 2024 | 42.72 | -0.02 | -0.04% | 42.795 | 42.8888 | 42.6538 | 10,430 |
| May 21 2024 | 42.7375 | -0.34 | -0.79% | 42.71 | 42.84 | 42.5938 | 32,535 |
| May 20 2024 | 43.0775 | -0.12 | -0.27% | 43.10 | 43.1363 | 42.8063 | 33,561 |
