Ishr Msci Em-a Historical Data - IEMA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Ishr Msci Em-a (IEMA)

39.88

-1.01

(-2.47%)

Closed March 02 10:30AM

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
1740763800	39.88	-1.01	-2.47	39.77	40.7	39.62	35300
1740677400	40.89	-0.67	-1.61	41.06	41.385	40.615	41295
1740591000	41.56	0.71	1.74	41.49	41.62	41.325	501617
1740504600	40.85	-0.17	-0.41	40.83	41.055	40.765	112090
1740418200	41.02	-0.81	-1.94	41.52	41.525	40.88	32174
1740159000	41.83	0.24	0.58	41.86	42.03	41.715	35099
1740072600	41.59	0.26	0.63	41.28	41.855	41.215	24697
1739986200	41.33	-0.14	-0.34	41.6	41.6	41.225	11991
1739899800	41.47	0.14	0.34	41.42	41.51	41.305	7552
1739813400	41.33	0.34	0.83	41.15	41.33	41.125	3958
1739554200	40.99	0.25	0.61	40.93	41.2	40.58	4443
1739467800	40.74	0.35	0.87	40.51	40.74	39.995	56195
1739381400	40.39	-0.04	-0.09	40.56	40.72	40.16	65721
1739295000	40.425	-0.01	-0.01	40.09	40.455	40.06	57499
1739208600	40.43	0.34	0.85	40.3	40.515	40.255	49881
1738949400	40.09	0	0.00	40.42	40.635	40.065	74033
1738863000	40.09	0.08	0.20	39.99	40.2	39.55	11614
1738776600	40.01	-0.18	-0.45	39.89	40.065	39.78	53566
1738690200	40.19	0.66	1.67	39.82	40.265	39.72	12629
1738603800	39.53	-0.56	-1.40	38.93	39.575	38.815	19149
1738344600	40.09	0.02	0.05	40.2	40.52	39.915	16095
1738258200	40.07	0.52	1.30	39.59	40.285	39.53	8865
1738171800	39.555	0.56	1.42	39.59	39.715	39.455	49309
1738085400	39	-0.04	-0.10	39.05	39.155	38.815	5143
1737999000	39.04	-0.84	-2.09	39.1	39.25	38.865	24806
1737739800	39.875	0.37	0.92	39.77	40.39	39.01	5597
1737653400	39.51	0.03	0.08	39.42	39.795	39.335	59649
1737567000	39.48	0.06	0.15	39.3	39.635	39.27	15782
1737480600	39.42	-0.21	-0.52	39.32	39.42	39.225	23159
1737394200	39.625	0.45	1.16	39.31	39.835	39.06	37630
1737135000	39.17	0.31	0.80	38.87	39.3	38.815	25123
1737048600	38.86	0.22	0.57	39.11	39.925	38.765	18232
1736962200	38.64	0.41	1.06	38.26	39.48	38.22	28597
1736875800	38.235	0.5	1.33	38.3	38.625	38.18	40552
1736789400	37.735	-0.32	-0.83	37.83	37.875	37.595	14331
1736530200	38.05	-0.71	-1.83	38.61	39.63	37.96	951492
1736443800	38.76	-0.03	-0.08	38.67	38.875	38.605	25795
1736357400	38.79	-0.41	-1.05	38.91	39.015	38.62	64843
1736271000	39.2	-0.31	-0.78	39.36	39.46	39.11	91834
1736184600	39.51	0.39	1.00	39.23	39.875	39.19	120635
1735925400	39.12	0.16	0.41	39.09	39.145	38.965	158736
1735839000	38.96	-0.09	-0.22	38.89	39.03	38.78	17380
1735666200	39.045	0.14	0.35	38.93	39.055	38.865	8667
1735579800	38.91	-0.38	-0.97	39.17	39.19	38.815	40927
1735320600	39.29	-0.21	-0.53	39.22	39.4	39.085	81925
1735061400	39.5	0.17	0.43	39.39	39.535	39.39	10566
1734975000	39.33	0.09	0.24	39.34	39.375	39.145	651240
1734715800	39.235	-0.02	-0.05	38.99	39.255	38.735	42440
1734629400	39.255	-0.58	-1.44	39.25	39.395	39.145	49747
1734543000	39.83	0.01	0.03	40.01	40.01	39.805	32710
1734456600	39.82	-0.19	-0.47	39.72	39.83	39.61	54578
1734370200	40.01	-0.16	-0.40	40.08	40.155	39.975	58229
1734111000	40.17	-0.12	-0.29	40.2	40.33	40.08	38071
1734024600	40.285	-0.01	-0.02	40.6	40.69	40.175	3772
1733938200	40.295	0.05	0.11	40.18	40.815	40.12	18857
1733851800	40.25	-0.75	-1.83	40.32	40.46	40.18	32209
1733765400	41	0.92	2.30	40.5	41.18	40.47	113113
1733506200	40.08	-0.07	-0.16	40.22	40.37	40.005	1881
1733419800	40.145	0.29	0.73	39.94	40.155	39.9	23394
1733333400	39.855	0.13	0.34	39.93	39.945	39.735	25637
1733247000	39.72	0.15	0.38	39.83	39.94	39.375	50243

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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