Ishr Msci Em Sc Historical Data - IEMS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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 Sc (IEMS)
Ishr Msci Em Sc (IEMS) Historical

Ishr Msci Em Sc (IEMS)

86.565

-0.36

( -0.41% )

Updated: 09:08:26

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
1731691800	86.925	0.13	0.15	86.25	87.765	81.365	349
1731605400	86.795	-0.52	-0.59	87.09	87.12	80.975	290
1731519000	87.31	-0.67	-0.76	88.11	89.125	81.38	293
1731432600	87.975	-1.62	-1.80	88.92	89.355	86.675	256
1731346200	89.59	-0.48	-0.53	89.5	91.54	88.58	346
1731087000	90.065	-1.78	-1.94	90.67	91.82	82.805	1595
1731000600	91.845	1.16	1.27	90.52	93.515	83.65	187
1730914200	90.69	-0.3	-0.32	91.65	91.705	82.99	894
1730827800	90.985	-0.19	-0.21	90.985	90.985	90.985	72
1730741400	91.175	0.11	0.12	91.14	91.375	90.83	585
1730482200	91.07	0.39	0.43	91.32	92.37	90.345	919
1730395800	90.68	-0.03	-0.03	90.93	92.19	83.93	443
1730309400	90.71	0.45	0.50	90.4	91.135	88.41	29
1730223000	90.255	-0.14	-0.15	90.04	91.95	89.775	1383
1730136600	90.39	0.08	0.08	90.66	91.92	83.75	516
1729873800	90.315	-0.06	-0.07	90.4	90.445	90.255	1349
1729787400	90.375	-0.34	-0.37	90.64	90.64	90.375	366
1729701000	90.715	-0.67	-0.73	90.69	90.79	90.655	99
1729614600	91.38	-0.26	-0.28	91.41	92.93	84.8	124
1729528200	91.64	-1.39	-1.49	92.39	93.165	91.565	469
1729269000	93.03	0.4	0.43	93.49	94.4	85.075	514
1729182600	92.63	-1.05	-1.12	92.75	93.21	83.94	193
1729096200	93.68	1.55	1.68	92.76	93.925	84.15	578
1729009800	92.13	-0.81	-0.87	92.84	93.915	83.84	335
1728923400	92.94	-0.04	-0.04	92.26	93.955	91.825	4508
1728664200	92.98	0.61	0.66	92.06	93.57	91.335	466
1728577800	92.37	-0.35	-0.38	93.17	93.635	91.405	675
1728491400	92.72	-0.01	-0.01	92.65	92.96	83.655	5852
1728405000	92.725	-1.02	-1.08	92.9	93.905	91.215	1531
1728318600	93.74	0.42	0.45	92.13	94.515	92.13	143
1728059400	93.32	-0.42	-0.44	93.79	94.185	91.32	315
1727973000	93.735	-1.08	-1.14	94.51	94.64	84.205	868
1727886600	94.815	0.77	0.82	94.86	96.51	84.955	1918
1727800200	94.045	-0.95	-0.99	95.02	95.88	93.21	1438
1727713800	94.99	-0.12	-0.12	93.55	95.485	93.55	1095
1727454600	95.105	0.17	0.17	94.65	96.14	84.845	1271
1727368200	94.94	0.91	0.97	94.3	96.87	94.02	1093
1727281800	94.025	-0.3	-0.31	93.46	94.34	93.46	1780
1727195400	94.32	1.18	1.27	93.33	94.505	83.85	1816
1727109000	93.135	0.48	0.51	92.69	93.43	91.77	1003
1726849800	92.66	-0.25	-0.27	92.1	93.455	83.4	226
1726763400	92.91	1	1.09	92.69	93.65	83.315	8670
1726677000	91.91	-0.64	-0.69	91.77	92.155	82.935	1280
1726590600	92.545	0.47	0.51	92.545	92.545	92.545	693
1726504200	92.075	0.73	0.80	91.89	93.25	91.525	6295
1726245000	91.34	1.53	1.70	91.02	91.625	90.115	258
1726158600	89.815	0.91	1.02	90.09	90.9	82.115	1030
1726072200	88.91	-0.43	-0.48	89.31	90.37	87.455	244
1725985800	89.34	0.21	0.24	89.01	90.585	82.875	8686
1725899400	89.13	0.24	0.28	88.81	90.67	82.045	16295
1725640200	88.885	-1.1	-1.22	90	90.875	82.83	1274
1725553800	89.985	-0.17	-0.19	89.6	91.065	88.91	379
1725467400	90.155	-0.32	-0.35	89.83	90.86	88.92	6583
1725381000	90.47	-0.93	-1.01	91.31	91.79	89.105	1331
1725294600	91.395	-0.42	-0.46	91.3	92.045	83.195	1942
1725035400	91.815	0.4	0.44	92.24	92.38	90.455	1243
1724949000	91.415	-0.2	-0.21	91.46	91.835	90.22	391
1724862600	91.61	-0.52	-0.56	91.91	92.375	83.005	224
1724776200	92.125	-0.23	-0.25	92.05	93.565	83.42	425
1724430600	92.355	1.38	1.51	91.4	92.91	90.515	625
1724344200	90.98	-0.89	-0.97	90.98	90.98	90.98	633
1724257800	91.87	0.58	0.64	90.99	92.815	82.87	2947
1724171400	91.29	-0.28	-0.31	91.64	92.79	84.08	8573
1724085000	91.57	1.61	1.79	90.56	92.32	90.51	32791

Ishr Msci Em Sc

Blackrock Income And Gro...

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