iShares Emerging Mkts Eq Idx (LU) A2 USD (0P0000XK2I)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 25 Apr 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
| 24 Apr 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
| 23 Apr 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 18 Apr 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
| 17 Apr 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 16 Apr 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
| 15 Apr 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 12 Apr 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 11 Apr 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 10 Apr 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 09 Apr 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
| 08 Apr 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
| 05 Apr 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 27 Mar 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
| 26 Mar 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| 21 Mar 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 20 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 19 Mar 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
| 14 Mar 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
| 13 Mar 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 08 Mar 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 07 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 06 Mar 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| 05 Mar 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
| 04 Mar 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 01 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
| 27 Feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 26 Feb 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 23 Feb 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
| 22 Feb 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 21 Feb 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 07 Feb 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
| 06 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 30 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 23 Jan 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
| 22 Jan 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 19 Jan 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 16 Jan 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 10 Jan 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 09 Jan 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
| 28 Dec 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| 27 Dec 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 19 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 14 Dec 2023 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
| 11 Dec 2023 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| 06 Dec 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 05 Dec 2023 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.