Ishr Msci Em-a Historical Data - IEMA | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Em-a (IEMA)
Ishr Msci Em-a (IEMA) Historical

Ishr Msci Em-a (IEMA)

39.48

-0.13

(-0.33%)

Closed May 20 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	39.61	0.16	0.41	39.32	39.66	39.31	4400
1715877000	39.45	0.17	0.43	39.3	39.635	39.21	25602
1715790600	39.28	0.42	1.08	38.99	41.145	38.78	9423
1715704200	38.86	0.16	0.41	38.72	41.15	38.47	5356
1715617800	38.7	0.31	0.81	38.47	38.8	38.47	3596
1715358600	38.39	0.15	0.38	38.49	38.755	38.39	8907
1715272200	38.245	0.09	0.22	38.11	38.265	38.035	7847
1715185800	38.16	-0.12	-0.31	38.15	38.215	37.93	19773
1715099400	38.28	-0.03	-0.08	38.2	38.395	38.125	34867
1714753800	38.31	0.48	1.27	38.07	41.065	37.94	62830
1714667400	37.83	0.64	1.73	37.69	40.76	37.54	20031
1714581000	37.185	-0.09	-0.23	37.13	37.29	37.075	8359
1714494600	37.27	-0.24	-0.64	37.57	40.635	34.01	2627
1714408200	37.51	0.38	1.02	37.45	37.56	37.39	14667
1714149000	37.13	0.45	1.23	37.25	37.42	36.975	88912
1714062600	36.68	-0.04	-0.11	36.67	36.93	36.39	13935
1713976200	36.72	0.2	0.55	37.03	37.03	36.65	16488
1713889800	36.52	0.44	1.22	36.37	36.56	36.305	32072
1713803400	36.08	0.15	0.42	36.1	36.175	35.95	12982
1713544200	35.93	-0.24	-0.66	35.68	36.005	35.6	36099
1713457800	36.17	0.28	0.78	36.1	36.425	36.01	7366
1713371400	35.89	-0.03	-0.08	35.96	36.13	35.885	18965
1713285000	35.92	-0.76	-2.07	36.05	36.13	35.825	16132
1713198600	36.68	-0.04	-0.11	36.87	37.01	36.59	126628
1712939400	36.72	-0.56	-1.50	37.24	40.35	36.635	185619
1712853000	37.28	0.1	0.27	37.53	37.665	37.24	28815
1712766600	37.18	-0.48	-1.27	37.96	40.88	37.15	93488
1712680200	37.66	0.11	0.29	37.67	37.855	37.56	13613
1712593800	37.55	0.33	0.89	37.31	37.585	37.245	31849
1712334600	37.22	-0.48	-1.27	37.1	37.315	37.05	8125
1712248200	37.7	0.39	1.05	37.32	37.71	37.295	10086
1712161800	37.31	0	0.00	37.11	37.465	36.92	9786
1712075400	37.31	0.19	0.51	37.31	37.465	37.265	25936
1711647000	37.12	0.28	0.76	37.07	37.265	36.87	34492
1711560600	36.84	-0.1	-0.27	36.88	36.935	36.8	1253089
1711474200	36.94	0.02	0.05	37.11	37.14	36.93	28005
1711387800	36.92	0.05	0.14	36.92	36.975	36.825	12009
1711128600	36.87	-0.41	-1.09	37.04	37.075	36.87	1052940
1711042200	37.275	0.49	1.35	37.48	37.51	36.91	53255
1710955800	36.78	0.22	0.60	36.64	36.85	36.62	119893
1710869400	36.56	-0.34	-0.92	36.68	36.745	36.505	431159
1710783000	36.9	0.05	0.14	37.05	37.115	36.89	16468
1710523800	36.85	-0.29	-0.78	36.85	37.06	36.675	64079
1710437400	37.14	-0.09	-0.24	37.39	37.535	37.05	15454
1710351000	37.23	-0.15	-0.40	37.28	37.32	37.17	38268
1710264600	37.38	0.32	0.86	37.42	40.54	36.97	52039
1710178200	37.06	0.12	0.32	37.02	37.11	36.95	9624
1709919000	36.94	0.09	0.24	37.06	37.21	36.155	26211
1709832600	36.85	0.11	0.30	36.56	36.885	36.535	26554
1709746200	36.74	0.54	1.49	36.47	36.875	36.41	25447
1709659800	36.2	-0.26	-0.71	36.26	36.37	36.06	2610
1709573400	36.46	-0.06	-0.16	36.61	36.685	36.45	26515
1709314200	36.52	0.5	1.39	36.29	36.575	36.19	115920
1709227800	36.02	0.01	0.03	36.23	36.325	35.945	66382
1709141400	36.01	-0.52	-1.42	36.2	36.23	35.99	51050
1709055000	36.53	0.12	0.33	36.47	36.72	36.305	51491
1708968600	36.41	-0.14	-0.38	36.42	36.515	36.36	15712
1708709400	36.55	0	0.00	36.65	36.69	36.485	34494
1708623000	36.55	0.29	0.80	36.66	37.13	36.33	10168
1708536600	36.26	0.09	0.25	36.33	36.37	36.18	17323
1708450200	36.17	0.06	0.17	36.13	36.37	36.06	26275

Tokamak Network Token

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