Ishr Msci Em Sc (IEMS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 85.75 | 0.22 | 0.26 | 86 | 87.03 | 85.355 | 771 |
| 1742578200 | 85.525 | 0.21 | 0.24 | 85.525 | 85.525 | 85.525 | 166 |
| 1742491800 | 85.32 | -0.43 | -0.50 | 85.37 | 85.85 | 85.055 | 6110 |
| 1742405400 | 85.75 | 0.32 | 0.37 | 85.59 | 85.75 | 85.24 | 5384 |
| 1742319000 | 85.43 | 0.05 | 0.06 | 85.82 | 86.215 | 84.995 | 736 |
| 1742232600 | 85.38 | 0.95 | 1.13 | 84.16 | 85.775 | 84.16 | 754 |
| 1741973400 | 84.425 | 1.33 | 1.61 | 84.06 | 84.73 | 83.18 | 1330 |
| 1741887000 | 83.09 | -0.7 | -0.83 | 83.1 | 83.98 | 82.29 | 748 |
| 1741800600 | 83.785 | 0.66 | 0.80 | 83.785 | 83.785 | 83.785 | 3 |
| 1741714200 | 83.12 | -0.31 | -0.37 | 83.6 | 84.26 | 82.03 | 739 |
| 1741627800 | 83.43 | -1.11 | -1.31 | 83.67 | 84.68 | 82.395 | 1225 |
| 1741368600 | 84.535 | -0.49 | -0.57 | 85.2 | 86.75 | 83.735 | 2776 |
| 1741282200 | 85.02 | 0.5 | 0.59 | 84.61 | 86.345 | 83.83 | 558 |
| 1741195800 | 84.52 | 2.4 | 2.92 | 84.56 | 85.16 | 83.23 | 8296 |
| 1741109400 | 82.125 | -1.18 | -1.42 | 82.59 | 83.755 | 81.47 | 7971 |
| 1741023000 | 83.305 | 0.71 | 0.86 | 83.3 | 84.505 | 81.385 | 4753 |
| 1740763800 | 82.595 | -1.77 | -2.09 | 82.73 | 84.26 | 81.15 | 205 |
| 1740677400 | 84.36 | -1.39 | -1.62 | 83.89 | 85.675 | 83.16 | 2037 |
| 1740591000 | 85.745 | 0.74 | 0.87 | 85.5 | 85.94 | 84.355 | 734 |
| 1740504600 | 85.005 | -0.3 | -0.35 | 85.93 | 85.93 | 84.875 | 3162 |
| 1740418200 | 85.3 | -1.29 | -1.48 | 87.16 | 87.16 | 85.135 | 1447 |
| 1740159000 | 86.585 | -0.07 | -0.08 | 87.01 | 87.74 | 84.995 | 2491 |
| 1740072600 | 86.655 | 0.84 | 0.98 | 86.46 | 88.09 | 85.93 | 447 |
| 1739986200 | 85.81 | 0.09 | 0.10 | 85.69 | 86.33 | 84.39 | 1785 |
| 1739899800 | 85.72 | 0.02 | 0.02 | 86 | 86 | 84 | 838 |
| 1739813400 | 85.7 | 0.14 | 0.16 | 85.99 | 85.99 | 85.555 | 1214 |
| 1739554200 | 85.56 | -0.23 | -0.26 | 85.65 | 85.91 | 85.325 | 689 |
| 1739467800 | 85.785 | 1.05 | 1.23 | 85.785 | 85.785 | 85.785 | 227 |
| 1739381400 | 84.74 | -0.78 | -0.91 | 85.21 | 85.545 | 83.275 | 534 |
| 1739295000 | 85.52 | -0.2 | -0.23 | 83.96 | 85.73 | 83.75 | 4731 |
| 1739208600 | 85.715 | 0.24 | 0.28 | 85.73 | 86.59 | 84.435 | 242 |
| 1738949400 | 85.475 | -0.12 | -0.13 | 86 | 87.305 | 84.64 | 412 |
| 1738863000 | 85.59 | 0.32 | 0.38 | 85.87 | 86.65 | 83.77 | 436 |
| 1738776600 | 85.27 | 0.16 | 0.19 | 85.27 | 86.825 | 83.585 | 1690 |
| 1738690200 | 85.105 | 0.88 | 1.04 | 84.23 | 86.865 | 83.215 | 181 |
| 1738603800 | 84.225 | -1.12 | -1.31 | 86 | 86 | 83.035 | 888 |
| 1738344600 | 85.34 | 0.05 | 0.05 | 85.34 | 85.34 | 85.34 | 113 |
| 1738258200 | 85.295 | 0.61 | 0.72 | 84.74 | 85.79 | 83.765 | 161 |
| 1738171800 | 84.685 | 1.03 | 1.23 | 84.685 | 84.685 | 84.685 | 6032 |
| 1738085400 | 83.66 | -0.81 | -0.95 | 83.19 | 85.505 | 82.415 | 604 |
| 1737999000 | 84.465 | -1.87 | -2.16 | 84.15 | 85.58 | 82.885 | 2556 |
| 1737739800 | 86.33 | -0.29 | -0.33 | 86.77 | 87.355 | 85.06 | 1575 |
| 1737653400 | 86.62 | 0.72 | 0.84 | 86.17 | 87.96 | 85.26 | 325 |
| 1737567000 | 85.9 | -0.26 | -0.30 | 85.63 | 86.08 | 85.63 | 410 |
| 1737480600 | 86.155 | -0.2 | -0.23 | 85.09 | 86.32 | 85.09 | 7408 |
| 1737394200 | 86.355 | 0.91 | 1.06 | 85.28 | 86.61 | 84.87 | 421 |
| 1737135000 | 85.45 | 0.26 | 0.31 | 85.52 | 86.21 | 84.635 | 782 |
| 1737048600 | 85.19 | -0.77 | -0.90 | 85.99 | 87.245 | 84.3 | 459 |
| 1736962200 | 85.96 | 0.78 | 0.92 | 85.45 | 86.735 | 84.815 | 18 |
| 1736875800 | 85.175 | 0.92 | 1.09 | 85.11 | 86.335 | 85.055 | 756 |
| 1736789400 | 84.255 | -1.47 | -1.71 | 84.25 | 85.11 | 78.945 | 1606 |
| 1736530200 | 85.725 | -1.79 | -2.04 | 86.95 | 87.64 | 84.12 | 565 |
| 1736443800 | 87.51 | -0.73 | -0.83 | 87.11 | 87.785 | 87.07 | 745 |
| 1736357400 | 88.24 | -0.87 | -0.97 | 88 | 88.24 | 87.69 | 388 |
| 1736271000 | 89.105 | 0.65 | 0.73 | 89 | 91.025 | 87.855 | 60959 |
| 1736184600 | 88.455 | 1.24 | 1.42 | 87.73 | 88.73 | 87.035 | 16393 |
| 1735925400 | 87.22 | 0.34 | 0.39 | 86.86 | 87.295 | 86.86 | 491 |
| 1735839000 | 86.88 | -0.48 | -0.54 | 86.34 | 87.58 | 86.34 | 483 |
| 1735666200 | 87.355 | 0.79 | 0.91 | 87.32 | 87.48 | 87.045 | 5988 |
| 1735579800 | 86.565 | -0.71 | -0.81 | 86.57 | 87.61 | 81.34 | 3982 |
| 1735320600 | 87.27 | -0.03 | -0.03 | 87.27 | 87.27 | 87.27 | 7009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
