Ishares Msci Emerging Markets Etf Historical Data - 0JFH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ishares Msci Emerging Markets Etf (0JFH)
Ishares Msci Emerging Markets Etf (0JFH) Historical

Ishares Msci Emerging Markets Etf (0JFH)

46.35

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	46.35	46.35	46.35	1630	46.35	DE
4	0	0	46.35	46.35	46.35	1716	46.35	DE
12	0	0	46.35	46.35	46.35	17415	46.35	DE
26	0	0	46.35	46.35	46.35	18710	46.35	DE
52	0	0	46.35	46.35	46.35	14666	46.35	DE
156	0	0	46.35	46.35	46.35	69363	46.35	DE
260	0	0	46.35	46.35	46.35	129671	46.35	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	46.35	0	0.00	46.35	46.35	46.35	2463
1714062600	46.35	0	0.00	46.35	46.35	46.35	206
1713976200	46.35	0	0.00	46.35	46.35	46.35	611
1713889800	46.35	0	0.00	46.35	46.35	46.35	209
1713803400	46.35	0	0.00	46.35	46.35	46.35	7024
1713544200	46.35	0	0.00	46.35	46.35	46.35	101
1713457800	46.35	0	0.00	46.35	46.35	46.35	6283
1713371400	46.35	0	0.00	46.35	46.35	46.35	499
1713285000	46.35	0	0.00	46.35	46.35	46.35	1005
1713198600	46.35	0	0.00	46.35	46.35	46.35	1123
1712939400	46.35	0	0.00	46.35	46.35	46.35	2342
1712853000	46.35	0	0.00	46.35	46.35	46.35	396
1712766600	46.35	0	0.00	46.35	46.35	46.35	178
1712680200	46.35	0	0.00	46.35	46.35	46.35	0
1712593800	46.35	0	0.00	46.35	46.35	46.35	65
1712334600	46.35	0	0.00	46.35	46.35	46.35	3271
1712248200	46.35	0	0.00	46.35	46.35	46.35	1798
1712161800	46.35	0	0.00	46.35	46.35	46.35	2010
1712075400	46.35	0	0.00	46.35	46.35	46.35	2043
1711647000	46.35	0	0.00	46.35	46.35	46.35	687
1711560600	46.35	0	0.00	46.35	46.35	46.35	1375
1711474200	46.35	0	0.00	46.35	46.35	46.35	696
1711387800	46.35	0	0.00	46.35	46.35	46.35	552
1711128600	46.35	0	0.00	46.35	46.35	46.35	0
1711042200	46.35	0	0.00	46.35	46.35	46.35	1375
1710955800	46.35	0	0.00	46.35	46.35	46.35	10451
1710869400	46.35	0	0.00	46.35	46.35	46.35	28695
1710783000	46.35	0	0.00	46.35	46.35	46.35	160064
1710523800	46.35	0	0.00	46.35	46.35	46.35	29
1710437400	46.35	0	0.00	46.35	46.35	46.35	162
1710351000	46.35	0	0.00	46.35	46.35	46.35	159
1710264600	46.35	0	0.00	46.35	46.35	46.35	44
1710178200	46.35	0	0.00	46.35	46.35	46.35	22004
1709919000	46.35	0	0.00	46.35	46.35	46.35	1279
1709832600	46.35	0	0.00	46.35	46.35	46.35	13
1709746200	46.35	0	0.00	46.35	46.35	46.35	436433
1709659800	46.35	0	0.00	46.35	46.35	46.35	315
1709573400	46.35	0	0.00	46.35	46.35	46.35	430
1709314200	46.35	0	0.00	46.35	46.35	46.35	279
1709227800	46.35	0	0.00	46.35	46.35	46.35	4526
1709141400	46.35	0	0.00	46.35	46.35	46.35	70
1709055000	46.35	0	0.00	46.35	46.35	46.35	363
1708968600	46.35	0	0.00	46.35	46.35	46.35	705
1708709400	46.35	0	0.00	46.35	46.35	46.35	0
1708623000	46.35	0	0.00	46.35	46.35	46.35	40751
1708536600	46.35	0	0.00	46.35	46.35	46.35	232
1708450200	46.35	0	0.00	46.35	46.35	46.35	39291
1708363800	46.35	0	0.00	46.35	46.35	46.35	0
1708104600	46.35	0	0.00	46.35	46.35	46.35	1031
1708018200	46.35	0	0.00	46.35	46.35	46.35	30
1707931800	46.35	0	0.00	46.35	46.35	46.35	2827
1707845400	46.35	0	0.00	46.35	46.35	46.35	1327
1707759000	46.35	0	0.00	46.35	46.35	46.35	1283
1707499800	46.35	0	0.00	46.35	46.35	46.35	506
1707413400	46.35	0	0.00	46.35	46.35	46.35	1004
1707327000	46.35	0	0.00	46.35	46.35	46.35	147970
1707240600	46.35	0	0.00	46.35	46.35	46.35	121
1707154200	46.35	0	0.00	46.35	46.35	46.35	3995
1706895000	46.35	0	0.00	46.35	46.35	46.35	173
1706808600	46.35	0	0.00	46.35	46.35	46.35	500
1706722200	46.35	0	0.00	46.35	46.35	46.35	100028
1706635800	46.35	0	0.00	46.35	46.35	46.35	176777
1706549400	46.35	0	0.00	46.35	46.35	46.35	3252

Ishares Msci Emerging Ma...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions