ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

EEMK BNP Paribas Easy MSCI Emerging ESG Filtered Min TE

10.8914
0.051 (0.47%)
Jul 26 2024 - Closed
Delayed by 15 minutes

EEMK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 10.8914 0.05 0.47% 10.8439 10.8914 10.8439 21,998
Jul 25 2024 10.8404 -0.08 -0.69% 10.7915 10.8404 10.7389 42,120
Jul 24 2024 10.9161 -0.09 -0.83% 10.9302 10.9544 10.8982 3,429
Jul 23 2024 11.008 -0.01 -0.06% 10.9361 11.008 10.9361 9,826
Jul 22 2024 11.0144 0.03 0.29% 10.9565 11.0144 10.9565 3,589
Jul 19 2024 10.9824 -0.03 -0.24% 11.0227 11.0228 10.9369 20,154
Jul 18 2024 11.0092 -0.14 -1.27% 11.1675 11.1749 11.0092 106,244
Jul 17 2024 11.1504 -0.16 -1.40% 11.2276 11.2415 11.1318 3,305
Jul 16 2024 11.3088 0.00 0.04% 11.2942 11.3294 11.2585 78,478
Jul 15 2024 11.3042 -0.07 -0.63% 11.2925 11.3117 11.2445 40,650
Jul 12 2024 11.376 0.01 0.11% 11.3537 11.381 11.3482 8,115
Jul 11 2024 11.364 0.06 0.53% 11.3677 11.3719 11.364 1,150
Jul 10 2024 11.3042 0.05 0.45% 11.2558 11.317 11.2477 30,639
Jul 09 2024 11.2539 0.03 0.28% 11.2103 11.2747 11.2103 14,558
Jul 08 2024 11.2226 0.05 0.41% 11.1813 11.2267 11.1813 11,679
Jul 05 2024 11.1765 -0.01 -0.12% 11.2088 11.2126 11.1495 22,894
Jul 04 2024 11.1904 0.02 0.19% 11.1869 11.2273 11.1869 250,055
Jul 03 2024 11.1694 0.12 1.05% 11.0568 11.1694 11.0568 5,260
Jul 02 2024 11.0528 -0.02 -0.15% 11.0173 11.0592 10.9866 23,482
Jul 01 2024 11.0694 -0.05 -0.49% 11.058 11.0694 11.0212 4,340
Jun 28 2024 11.1238 0.07 0.66% 11.10 11.1238 11.0688 10,690
Jun 27 2024 11.0508 0.00 0.02% 11.0577 11.0658 11.0247 3,584
Jun 26 2024 11.0485 0.00 -0.02% 11.1011 11.1135 11.0391 10,797
Jun 25 2024 11.0503 -0.04 -0.37% 11.0359 11.0503 11.0098 12,946
Jun 24 2024 11.0918 0.02 0.14% 11.0248 11.1134 11.019 48,168
Jun 21 2024 11.0763 -0.05 -0.44% 11.0996 11.1349 11.0763 8,986
Jun 20 2024 11.1255 -0.05 -0.49% 11.1384 11.2091 11.1018 8,336
Jun 19 2024 11.1803 0.07 0.65% 11.1572 11.1998 11.15 8,734
Jun 18 2024 11.1077 0.11 1.01% 10.9718 11.1077 10.9718 38,217
Jun 17 2024 10.9963 0.03 0.25% 10.9637 11.0146 10.9637 2,676
Jun 14 2024 10.969 0.06 0.58% 10.9532 11.0039 10.95 139,048
Jun 13 2024 10.9056 0.01 0.13% 10.847 10.9056 10.847 3,473
Jun 12 2024 10.8919 0.04 0.36% 10.8584 10.8919 10.8073 2,627
Jun 11 2024 10.8524 -0.05 -0.49% 10.8091 10.8524 10.8091 1,686
Jun 10 2024 10.9055 0.08 0.75% 10.8158 10.9055 10.8158 2,144
Jun 07 2024 10.8241 0.02 0.16% 10.813 10.8241 10.7234 7,680
Jun 06 2024 10.8073 0.04 0.40% 10.7687 10.8102 10.7687 52,732
Jun 05 2024 10.7646 0.22 2.06% 10.6405 10.7646 10.6115 6,809
Jun 04 2024 10.5477 -0.15 -1.37% 10.5561 10.581 10.4639 12,351
Jun 03 2024 10.6937 0.14 1.37% 10.7797 10.7797 10.685 4,960
May 31 2024 10.5495 -0.16 -1.52% 10.5857 10.5857 10.5424 6,237
May 30 2024 10.7127 -0.07 -0.67% 10.6589 10.7127 10.6589 2,650
May 29 2024 10.785 -0.12 -1.09% 10.7735 10.8099 10.7735 2,641
May 28 2024 10.904 -0.07 -0.60% 10.9239 10.9422 10.904 4,553
May 27 2024 10.97 0.05 0.41% 10.9565 10.984 10.9565 15,182
May 24 2024 10.9248 -0.05 -0.48% 10.8648 10.9248 10.8648 6,350
May 23 2024 10.9776 -0.04 -0.39% 10.9147 10.9776 10.9147 2,579
May 22 2024 11.0206 0.01 0.11% 11.0199 11.0206 10.9949 12,740
May 21 2024 11.008 -0.07 -0.61% 10.9585 11.008 10.9585 780
May 20 2024 11.0754 -0.05 -0.48% 11.054 11.0754 11.054 3,709
May 17 2024 11.1284 0.02 0.21% 11.004 11.1284 11.004 15,769
May 16 2024 11.1051 0.07 0.62% 10.9152 11.1051 10.9152 2,152
May 15 2024 11.0364 0.06 0.54% 10.9458 11.0364 10.9456 5,141
May 14 2024 10.977 0.04 0.39% 10.9264 10.977 10.9264 22,523
May 13 2024 10.9344 0.05 0.44% 10.8141 10.9369 10.8141 12,675
May 10 2024 10.8864 0.08 0.70% 10.8762 10.9071 10.8754 36,393
May 09 2024 10.8105 -0.01 -0.06% 10.8105 10.8105 10.8105 0
May 08 2024 10.8168 -0.01 -0.13% 10.8328 10.8334 10.801 38,076
May 07 2024 10.8307 -0.03 -0.31% 10.7911 10.84 10.7906 14,591
May 06 2024 10.8647 0.09 0.81% 10.8981 10.8981 10.8353 2,103
May 03 2024 10.7775 0.00 -0.04% 10.7722 10.7775 10.7722 350
May 02 2024 10.7813 0.19 1.79% 10.6882 10.7813 10.6882 70,909
Apr 30 2024 10.592 -0.08 -0.73% 10.6707 10.6914 10.592 4,044
Apr 29 2024 10.6697 0.02 0.23% 10.6447 10.6991 10.6447 20,194