iShares Emerging Mkts Eq Idx (LU) X2 USD (0P0000XK2P)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 02 May 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
| 29 Apr 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
| 26 Apr 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| 25 Apr 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
| 24 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 23 Apr 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
| 18 Apr 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
| 17 Apr 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
| 16 Apr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 15 Apr 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
| 12 Apr 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 11 Apr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 10 Apr 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| 09 Apr 2024 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | - |
| 08 Apr 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 05 Apr 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 27 Mar 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 26 Mar 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 21 Mar 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| 20 Mar 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
| 19 Mar 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 14 Mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 13 Mar 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
| 08 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
| 07 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 06 Mar 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 05 Mar 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| 04 Mar 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
| 01 Mar 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
| 27 Feb 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
| 26 Feb 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 23 Feb 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
| 22 Feb 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
| 21 Feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
| 07 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 06 Feb 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 30 Jan 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 23 Jan 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| 22 Jan 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 19 Jan 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 16 Jan 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 10 Jan 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 09 Jan 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 28 Dec 2023 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
| 27 Dec 2023 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 19 Dec 2023 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 14 Dec 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 11 Dec 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| *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.