ADVFN Logo ADVFN

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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

BIEM39 iShares Core MSCI Emerging Market ETF BDR

52.48
0.08 (0.15%)
Last Updated: 14:00:42
Delayed by 15 minutes

BIEM39 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 52.40 -0.32 -0.61% 52.72 52.72 52.40 416
Feb 17 2025 52.72 0.46 0.88% 52.30 52.72 52.30 44
Feb 14 2025 52.26 -0.28 -0.53% 52.32 52.32 52.13 22
Feb 13 2025 52.54 0.30 0.57% 52.76 52.76 52.54 15
Feb 12 2025 52.24 0.38 0.73% 50.90 52.30 50.90 237
Feb 11 2025 51.86 -0.57 -1.09% 52.20 52.44 51.86 403
Feb 10 2025 52.43 0.56 1.08% 51.75 52.43 51.75 414
Feb 07 2025 51.87 0.25 0.48% 51.26 52.49 51.26 1,231
Feb 06 2025 51.62 -0.06 -0.12% 50.92 51.62 50.92 51
Feb 05 2025 51.68 0.24 0.47% 51.65 51.68 51.44 1,982
Feb 04 2025 51.44 0.32 0.63% 51.44 51.61 51.31 414
Feb 03 2025 51.12 -0.32 -0.62% 51.44 51.53 51.12 286
Jan 31 2025 51.44 -0.89 -1.70% 52.35 52.35 51.44 146
Jan 30 2025 52.33 0.74 1.43% 52.27 52.55 52.27 1,326
Jan 29 2025 51.59 0.17 0.33% 53.99 53.99 51.59 13
Jan 28 2025 51.42 0.06 0.12% 51.26 51.42 51.18 35
Jan 27 2025 51.36 -1.09 -2.08% 52.04 52.04 51.36 54
Jan 24 2025 52.45 0.16 0.31% 52.29 52.58 52.17 839
Jan 23 2025 52.29 -0.03 -0.06% 52.58 52.58 52.03 3,139
Jan 22 2025 52.32 -0.63 -1.19% 52.61 52.61 52.27 95
Jan 21 2025 52.95 0.62 1.18% 53.00 53.06 52.95 330
Jan 20 2025 52.33 -0.56 -1.06% 52.33 52.33 52.33 5
Jan 17 2025 52.89 0.44 0.84% 52.96 53.08 52.89 343
Jan 16 2025 52.45 0.39 0.75% 52.37 52.45 52.30 435
Jan 15 2025 52.06 0.19 0.37% 52.28 52.28 52.06 468
Jan 14 2025 51.87 0.40 0.78% 51.83 51.87 51.54 815
Jan 13 2025 51.47 -0.54 -1.04% 50.90 51.63 50.85 2,006
Jan 10 2025 52.01 -0.99 -1.87% 52.20 52.36 51.98 249
Jan 09 2025 53.00 -0.20 -0.38% 53.52 53.52 53.00 38
Jan 08 2025 53.20 -0.25 -0.47% 53.30 53.32 53.14 68
Jan 07 2025 53.45 2.75 5.42% 54.22 54.22 53.27 237
Jan 06 2025 50.70 -3.35 -6.20% 55.05 55.05 50.70 2,930
Jan 03 2025 54.05 0.65 1.22% 53.58 54.05 53.58 132
Jan 02 2025 53.40 -0.75 -1.39% 54.55 54.55 53.40 731
Dec 30 2024 54.15 -0.18 -0.33% 54.27 54.45 54.05 196
Dec 27 2024 54.33 -0.11 -0.20% 54.90 55.00 54.33 108
Dec 26 2024 54.44 1.09 2.04% 54.44 54.44 54.44 12
Dec 23 2024 53.35 0.00 0.00% 53.35 53.35 53.35 0
Dec 20 2024 53.35 -0.30 -0.56% 54.19 54.19 53.30 948
Dec 19 2024 53.65 -1.35 -2.45% 53.78 54.00 53.65 758
Dec 18 2024 55.00 0.52 0.95% 54.75 55.15 54.75 2,108
Dec 17 2024 54.48 -1.51 -2.70% 56.89 56.89 54.41 43
Dec 16 2024 55.99 0.43 0.77% 55.56 55.99 55.56 1,593
Dec 13 2024 55.56 0.46 0.83% 55.30 55.77 55.30 1,372
Dec 12 2024 55.10 -0.16 -0.29% 55.10 55.44 55.03 393
Dec 11 2024 55.26 -0.54 -0.97% 55.80 55.80 55.02 1,582
Dec 10 2024 55.80 -1.08 -1.90% 56.56 56.56 55.80 148
Dec 09 2024 56.88 1.20 2.16% 56.64 56.97 56.64 1,205
Dec 06 2024 55.68 0.84 1.53% 55.68 55.70 55.68 1,788
Dec 05 2024 54.84 -0.05 -0.09% 54.84 54.84 54.84 12
Dec 04 2024 54.89 -0.16 -0.29% 55.09 55.09 54.89 409
Dec 03 2024 55.05 -0.10 -0.18% 55.65 55.65 54.90 4,453
Dec 02 2024 55.15 0.40 0.73% 54.75 55.28 54.75 1,648
Nov 29 2024 54.75 0.21 0.39% 54.50 54.75 54.36 165
Nov 28 2024 54.54 1.13 2.12% 54.22 54.54 54.22 278
Nov 27 2024 53.41 0.91 1.73% 53.41 53.41 53.41 110
Nov 26 2024 52.50 -0.30 -0.57% 53.05 53.05 52.50 170
Nov 25 2024 52.80 0.30 0.57% 51.90 52.95 51.90 212
Nov 22 2024 52.50 -0.06 -0.11% 53.00 53.00 52.50 672
Nov 21 2024 52.56 0.37 0.71% 52.72 52.72 52.00 5,394