Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr $ Em Corp (EMCR)
Ishr $ Em Corp (EMCR) Historical

EMCR Ishr $ Em Corp

88.855

0.055 (0.06%)

Last Updated: 05:54:55

Delayed by 15 minutes

EMCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	88.80	-0.07	-0.08%	88.32	89.02	88.32	3,738
Jul 23 2024	88.87	0.16	0.18%	89.34	89.34	88.72	4,068
Jul 22 2024	88.71	0.10	0.11%	88.17	89.00	88.17	4,042
Jul 19 2024	88.61	-0.11	-0.12%	89.46	89.46	88.61	40,128
Jul 18 2024	88.72	-0.15	-0.17%	89.49	89.49	88.625	1,632
Jul 17 2024	88.87	0.03	0.03%	89.52	89.52	88.745	9,222
Jul 16 2024	88.84	0.05	0.06%	89.53	89.53	88.765	937
Jul 15 2024	88.79	-0.06	-0.07%	89.37	89.37	88.695	2,455
Jul 12 2024	88.85	0.19	0.21%	89.32	89.32	88.495	1,196
Jul 11 2024	88.66	0.14	0.16%	89.06	89.06	87.405	549
Jul 10 2024	88.52	0.30	0.34%	88.94	88.94	88.31	2,035
Jul 09 2024	88.22	-0.23	-0.26%	88.80	88.80	88.215	1,693
Jul 08 2024	88.45	0.02	0.02%	88.82	88.82	88.24	2,024
Jul 05 2024	88.43	0.20	0.23%	88.55	88.55	86.755	5,937
Jul 04 2024	88.23	0.02	0.02%	88.65	88.65	87.90	85
Jul 03 2024	88.21	0.36	0.41%	87.25	88.21	87.25	3,671
Jul 02 2024	87.85	0.24	0.27%	87.47	87.94	87.465	2,761
Jul 01 2024	87.61	-0.38	-0.43%	87.17	87.965	87.17	10,829
Jun 28 2024	87.99	-0.10	-0.11%	88.55	88.55	87.84	3,053
Jun 27 2024	88.09	0.43	0.49%	87.90	88.09	87.76	11,670
Jun 26 2024	87.66	-0.34	-0.39%	87.46	88.07	87.46	361,021
Jun 25 2024	88.00	0.04	0.05%	88.66	88.66	87.95	4,662
Jun 24 2024	87.96	0.04	0.05%	88.40	88.40	87.89	2,984
Jun 21 2024	87.92	0.04	0.05%	87.96	88.17	87.795	8,475
Jun 20 2024	87.88	-0.17	-0.19%	87.96	88.27	87.855	4,300
Jun 19 2024	88.05	0.13	0.15%	88.31	88.31	87.88	63,975
Jun 18 2024	87.92	0.16	0.18%	88.39	88.39	87.66	6,010
Jun 17 2024	87.76	-0.07	-0.08%	87.91	88.04	87.62	6,542
Jun 14 2024	87.83	-0.28	-0.32%	88.62	88.62	87.73	5,385
Jun 13 2024	88.11	-2.39	-2.64%	88.48	88.48	87.74	7,834
Jun 12 2024	90.50	0.65	0.72%	89.88	91.33	88.985	16,571
Jun 11 2024	89.85	0.12	0.13%	90.42	90.42	89.70	9,727
Jun 10 2024	89.73	0.02	0.02%	90.16	90.16	89.60	823
Jun 07 2024	89.71	-0.38	-0.42%	90.57	90.57	89.325	35,902
Jun 06 2024	90.09	0.13	0.14%	90.58	90.58	89.765	19,532
Jun 05 2024	89.96	-0.24	-0.27%	90.45	90.45	89.805	614
Jun 04 2024	90.20	0.14	0.16%	90.37	90.37	89.76	3,499
Jun 03 2024	90.06	0.56	0.63%	90.17	90.17	89.435	37,240
May 31 2024	89.50	0.06	0.07%	89.98	89.98	89.37	2,753
May 30 2024	89.44	0.39	0.44%	89.65	89.65	89.02	11,513
May 29 2024	89.05	-0.52	-0.58%	89.28	89.46	89.05	6,370
May 28 2024	89.57	-0.05	-0.06%	89.42	89.84	89.42	10,070
May 24 2024	89.62	0.26	0.29%	90.10	90.10	89.305	769
May 23 2024	89.36	-0.26	-0.29%	89.58	89.93	89.36	23,981
May 22 2024	89.62	-0.04	-0.04%	90.15	90.15	89.51	2,560
May 21 2024	89.66	-0.04	-0.04%	90.20	90.20	89.58	5,151
May 20 2024	89.70	0.24	0.27%	90.15	90.15	89.535	8,932
May 17 2024	89.46	-0.34	-0.38%	90.18	90.18	89.46	6,145
May 16 2024	89.80	0.33	0.37%	90.30	90.30	89.495	12,544
May 15 2024	89.47	0.35	0.39%	89.70	89.715	88.48	8,981
May 14 2024	89.12	-0.08	-0.09%	89.10	89.41	88.93	12,285
May 13 2024	89.20	0.14	0.16%	89.66	89.66	89.015	42,930
May 10 2024	89.06	0.01	0.01%	89.05	89.33	88.92	4,439
May 09 2024	89.05	0.01	0.01%	88.85	89.115	88.84	915
May 08 2024	89.04	-0.17	-0.19%	89.57	89.57	88.865	20,698
May 07 2024	89.21	0.34	0.38%	88.98	89.29	88.78	54,986
May 03 2024	88.87	0.33	0.37%	89.00	89.10	87.855	6,418
May 02 2024	88.54	0.54	0.61%	88.65	88.65	88.19	44,539
May 01 2024	88.00	-0.14	-0.16%	88.22	88.22	86.06	59,904
Apr 30 2024	88.14	-0.01	-0.01%	88.29	88.54	87.965	6,702
Apr 29 2024	88.15	0.13	0.15%	88.66	88.66	88.15	685
Apr 26 2024	88.02	0.21	0.24%	88.50	88.50	87.83	10,301

NLBNPIT1X5F2 20240920 400

NLBNPIT1VW74 20351219 89...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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