Ishr Msci Em Sc (IEMS)
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 |
|---|---|---|---|---|---|---|---|
| 1729182600 | 92.63 | -1.05 | -1.12 | 92.75 | 93.21 | 83.94 | 193 |
| 1729096200 | 93.68 | 1.55 | 1.68 | 92.76 | 93.925 | 84.15 | 578 |
| 1729009800 | 92.13 | -0.81 | -0.87 | 92.84 | 93.915 | 83.84 | 335 |
| 1728923400 | 92.94 | -0.04 | -0.04 | 92.26 | 93.955 | 91.825 | 4508 |
| 1728664200 | 92.98 | 0.61 | 0.66 | 92.06 | 93.57 | 91.335 | 466 |
| 1728577800 | 92.37 | -0.35 | -0.38 | 93.17 | 93.635 | 91.405 | 675 |
| 1728491400 | 92.72 | -0.01 | -0.01 | 92.65 | 92.96 | 83.655 | 5852 |
| 1728405000 | 92.725 | -1.02 | -1.08 | 92.9 | 93.905 | 91.215 | 1531 |
| 1728318600 | 93.74 | 0.42 | 0.45 | 92.13 | 94.515 | 92.13 | 143 |
| 1728059400 | 93.32 | -0.42 | -0.44 | 93.79 | 94.185 | 91.32 | 315 |
| 1727973000 | 93.735 | -1.08 | -1.14 | 94.51 | 94.64 | 84.205 | 868 |
| 1727886600 | 94.815 | 0.77 | 0.82 | 94.86 | 96.51 | 84.955 | 1918 |
| 1727800200 | 94.045 | -0.95 | -0.99 | 95.02 | 95.88 | 93.21 | 1438 |
| 1727713800 | 94.99 | -0.12 | -0.12 | 93.55 | 95.485 | 93.55 | 1095 |
| 1727454600 | 95.105 | 0.17 | 0.17 | 94.65 | 96.14 | 84.845 | 1271 |
| 1727368200 | 94.94 | 0.91 | 0.97 | 94.3 | 96.87 | 94.02 | 1093 |
| 1727281800 | 94.025 | -0.3 | -0.31 | 93.46 | 94.34 | 93.46 | 1780 |
| 1727195400 | 94.32 | 1.18 | 1.27 | 93.33 | 94.505 | 83.85 | 1816 |
| 1727109000 | 93.135 | 0.48 | 0.51 | 92.69 | 93.43 | 91.77 | 1003 |
| 1726849800 | 92.66 | -0.25 | -0.27 | 92.1 | 93.455 | 83.4 | 226 |
| 1726763400 | 92.91 | 1 | 1.09 | 92.69 | 93.65 | 83.315 | 8670 |
| 1726677000 | 91.91 | -0.64 | -0.69 | 91.77 | 92.155 | 82.935 | 1280 |
| 1726590600 | 92.545 | 0.47 | 0.51 | 92.545 | 92.545 | 92.545 | 693 |
| 1726504200 | 92.075 | 0.73 | 0.80 | 91.89 | 93.25 | 91.525 | 6295 |
| 1726245000 | 91.34 | 1.53 | 1.70 | 91.02 | 91.625 | 90.115 | 258 |
| 1726158600 | 89.815 | 0.91 | 1.02 | 90.09 | 90.9 | 82.115 | 1030 |
| 1726072200 | 88.91 | -0.43 | -0.48 | 89.31 | 90.37 | 87.455 | 244 |
| 1725985800 | 89.34 | 0.21 | 0.24 | 89.01 | 90.585 | 82.875 | 8686 |
| 1725899400 | 89.13 | 0.24 | 0.28 | 88.81 | 90.67 | 82.045 | 16295 |
| 1725640200 | 88.885 | -1.1 | -1.22 | 90 | 90.875 | 82.83 | 1274 |
| 1725553800 | 89.985 | -0.17 | -0.19 | 89.6 | 91.065 | 88.91 | 379 |
| 1725467400 | 90.155 | -0.32 | -0.35 | 89.83 | 90.86 | 88.92 | 6583 |
| 1725381000 | 90.47 | -0.93 | -1.01 | 91.31 | 91.79 | 89.105 | 1331 |
| 1725294600 | 91.395 | -0.42 | -0.46 | 91.3 | 92.045 | 83.195 | 1942 |
| 1725035400 | 91.815 | 0.4 | 0.44 | 92.24 | 92.38 | 90.455 | 1243 |
| 1724949000 | 91.415 | -0.2 | -0.21 | 91.46 | 91.835 | 90.22 | 391 |
| 1724862600 | 91.61 | -0.52 | -0.56 | 91.91 | 92.375 | 83.005 | 224 |
| 1724776200 | 92.125 | -0.23 | -0.25 | 92.05 | 93.565 | 83.42 | 425 |
| 1724430600 | 92.355 | 1.38 | 1.51 | 91.4 | 92.91 | 90.515 | 625 |
| 1724344200 | 90.98 | -0.89 | -0.97 | 90.98 | 90.98 | 90.98 | 633 |
| 1724257800 | 91.87 | 0.58 | 0.64 | 90.99 | 92.815 | 82.87 | 2947 |
| 1724171400 | 91.29 | -0.28 | -0.31 | 91.64 | 92.79 | 84.08 | 8573 |
| 1724085000 | 91.57 | 1.61 | 1.79 | 90.56 | 92.32 | 90.51 | 32791 |
| 1723825800 | 89.96 | 0.22 | 0.25 | 90.13 | 91.215 | 89.24 | 74 |
| 1723739400 | 89.735 | 1.25 | 1.41 | 88.7 | 90.82 | 82.755 | 394 |
| 1723653000 | 88.485 | 0.17 | 0.19 | 86.42 | 90.505 | 86.42 | 50 |
| 1723566600 | 88.315 | 0.25 | 0.29 | 88.1 | 89.305 | 81.31 | 333 |
| 1723480200 | 88.06 | 0.64 | 0.74 | 88.06 | 89.235 | 86.72 | 392 |
| 1723221000 | 87.415 | 0.11 | 0.13 | 87.72 | 89.175 | 86.09 | 301 |
| 1723134600 | 87.305 | 0.56 | 0.64 | 86.6 | 88.295 | 85.465 | 196 |
| 1723048200 | 86.75 | 2.28 | 2.70 | 86.39 | 88.615 | 85.155 | 1646 |
| 1722961800 | 84.47 | 0.05 | 0.06 | 84.57 | 86.155 | 79.32 | 2247 |
| 1722875400 | 84.42 | -3.54 | -4.02 | 83.3 | 85.66 | 78.935 | 4939 |
| 1722616200 | 87.955 | -1.85 | -2.05 | 88.84 | 90.06 | 86.325 | 847 |
| 1722529800 | 89.8 | -1.04 | -1.14 | 90.48 | 90.905 | 89.68 | 545 |
| 1722443400 | 90.835 | 1.2 | 1.34 | 90.67 | 92.565 | 82.685 | 5489 |
| 1722357000 | 89.635 | 0.33 | 0.37 | 90.1 | 90.42 | 89.04 | 3297 |
| 1722270600 | 89.305 | -0.72 | -0.80 | 90.18 | 90.225 | 89.105 | 212 |
| 1722011400 | 90.025 | 0.39 | 0.44 | 90.01 | 91.2 | 89.705 | 1111 |
| 1721925000 | 89.635 | -0.39 | -0.43 | 89.4 | 90.145 | 82.105 | 712 |
| 1721838600 | 90.02 | -0.4 | -0.44 | 90.46 | 92.26 | 89.91 | 11606 |
| 1721752200 | 90.42 | 0.19 | 0.21 | 90.12 | 91.815 | 82.005 | 2478 |
| 1721665800 | 90.23 | -0.21 | -0.23 | 90.04 | 90.975 | 89.735 | 8161 |
| 1721406600 | 90.44 | -1.03 | -1.13 | 91.3 | 91.95 | 90.135 | 2102 |
| 1721320200 | 91.47 | -1.64 | -1.76 | 92.01 | 93.4 | 91.235 | 512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
