iShares Core MSCI Emerging Market ETF BDR Historical Data - BIEM39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.82	3.45220030349	52.72	54.54	51.9	1312	52.57431229	DR
4	0.3	0.553097345133	54.24	54.65	51.65	607	52.80331808	DR
12	4.19	8.32174776564	50.35	54.8	49.02	678	52.88157395	DR
26	8.09	17.4165769645	46.45	54.8	45.56	1472	50.00465306	DR
52	14.42	35.9421734796	40.12	54.8	38.28	1574	45.63249185	DR
156	-2.58	-4.51680672269	57.12	58.08	36.51	6140	43.32237684	DR
260	1.8	3.41296928328	52.74	63.2	36.51	6502	47.14726323	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829400	54.54	1.13	2.12	54.22	54.54	54.22	278
1732743000	53.41	0.91	1.73	53.41	53.41	53.41	110
1732656600	52.5	-0.3	-0.57	53.05	53.05	52.5	170
1732570140	52.8	0.3	0.57	51.9	52.95	51.9	212
1732310940	52.5	-0.06	-0.11	53	53	52.5	672
1732224600	52.56	0.37	0.71	52.72	52.72	52	5394
1732051800	52.19	0	0.00	52.19	52.19	52.19	575
1731965340	52.19	0.12	0.23	52.55	52.55	51.65	219
1731619800	52.07	-0.28	-0.53	52.4	52.4	51.85	111
1731533400	52.35	-0.05	-0.10	52.4	52.44	52.25	1094
1731446940	52.4	-0.8	-1.50	52.9	52.9	52.15	92
1731360540	53.2	-0.55	-1.02	53.65	54.16	53.2	100
1731101400	53.75	-0.55	-1.01	54.05	54.05	53.75	490
1731014940	54.3	1.25	2.36	53.3	54.3	53.3	58
1730928600	53.05	-1.27	-2.34	54.2	54.2	53.05	26
1730842200	54.32	0.37	0.69	54.32	54.32	54.32	7
1730755800	53.95	-0.7	-1.28	54.19	54.5	53.84	967
1730496600	54.65	1.05	1.96	54.24	54.65	54.24	366
1730410200	53.6	-0.3	-0.56	54.24	54.24	53.4	265
1730323800	53.9	-0.25	-0.46	53.8	53.9	53.8	847
1730237340	54.15	0.54	1.01	53.48	54.15	53.48	218
1730151000	53.61	-0.04	-0.07	54.19	54.19	53.5	537
1729891800	53.65	0.35	0.66	53.84	53.84	53.6	441
1729805400	53.3	-0.4	-0.74	53.45	53.5	53.3	1105
1729719000	53.7	-0.4	-0.74	53.88	53.9	53.5	28
1729632600	54.1	-0.1	-0.18	54.2	54.2	54.1	121
1729546140	54.2	-0.15	-0.28	54.55	54.55	54.15	646
1729287000	54.35	0.82	1.53	54.8	54.8	54.35	55
1729200540	53.53	-0.37	-0.69	54.44	54.44	53.53	584
1729114140	53.9	0.61	1.14	53.29	53.95	53.29	649
1729027740	53.29	-0.41	-0.76	53.52	53.56	53.29	6312
1728941340	53.7	-0.68	-1.25	53.8	54	53.5	1122
1728682200	54.38	0.96	1.80	53.97	54.38	53.97	388
1728595740	53.42	0	0.00	53.42	53.42	53.42	36
1728509400	53.42	0.57	1.08	52.95	53.45	52.95	681
1728422940	52.85	-0.92	-1.71	52.91	52.91	52.85	7723
1728336600	53.77	0.54	1.01	53.84	53.85	53.5	1400
1728077400	53.23	0.13	0.24	53.08	53.23	53.08	9
1727991000	53.1	-0.3	-0.56	53.1	53.1	53.1	16
1727904540	53.4	0.75	1.42	53	53.4	53	201
1727818200	52.65	0.4	0.77	52.75	52.75	52.25	1254
1727731800	52.25	-0.65	-1.23	52.21	52.35	52.21	7
1727472600	52.9	0	0.00	53.09	53.24	52.9	52
1727386140	52.9	1.1	2.12	52.92	52.92	52.65	408
1727299740	51.8	-0.05	-0.10	51.85	51.85	51.8	101
1727213400	51.85	0.7	1.37	51.29	51.85	51.29	524
1727127000	51.15	0.8	1.59	50.86	51.3	50.86	595
1726867800	50.35	0.65	1.31	50.35	50.35	50.35	1
1726781400	49.7	0.36	0.73	49.48	49.78	49.48	402
1726695000	49.34	-0.2	-0.40	49.3	49.45	49.3	106
1726608600	49.54	-0.21	-0.42	50.35	50.35	49.54	110
1726522200	49.75	-0.25	-0.50	50	50	49.46	156
1726263000	50	-0.05	-0.10	50.05	50.1	49.8	68
1726176540	50.05	0.41	0.83	50.15	50.44	50.05	1015
1726090140	49.64	-0.07	-0.14	49.7	49.7	49.64	161
1726003740	49.71	0.36	0.73	49.5	49.71	49.5	52
1725917400	49.35	0.25	0.51	49.59	49.59	49.35	26
1725658200	49.1	-0.65	-1.31	50	50	49.02	223
1725571800	49.75	-0.55	-1.09	50.35	50.35	49.75	7
1725485400	50.3	0	0.00	50.36	50.43	50.25	2992
1725399000	50.3	-0.24	-0.47	50.7	50.7	50.3	710
1725312600	50.54	-0.99	-1.92	51.7	51.7	50.54	185
1725053400	51.53	0.68	1.34	51.43	51.53	51.43	102
1724967000	50.85	0.75	1.50	51.2	51.2	50.85	527

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Core MSCI Emerging Market ETF BDR (BIEM39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

iShares Core MSCI Emerging Market ETF BDR (BIEM39) Historical

iShares Core MSCI Emerging Market ETF BDR (BIEM39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%