iShares MSCI EM ex China UCITS ETF USD Acc

EXCH
🏛️ Mexiko →
116.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 104.92 104.92 104.92 104.92 0.0M
2024-12-30 104.26 104.26 104.26 104.26 0.0M
2024-12-27 104.56 104.56 104.56 104.56 0.0M
2024-12-26 104.51 104.51 104.51 104.51 0.0M
2024-12-24 104.11 104.11 104.11 104.11 0.0M
2024-12-23 104.09 104.09 104.09 104.09 0.0M
2024-12-20 105.58 105.58 105.58 105.58 0.0M
2024-12-19 106.25 106.25 106.25 106.25 0.0M
2024-12-18 106.66 106.66 106.66 106.66 0.0M
2024-12-17 107.07 107.07 107.07 107.07 0.0M
2024-12-16 107.38 107.38 107.38 107.38 0.0M
2024-12-13 107.54 107.54 107.54 107.54 0.0M
2024-12-11 107.65 107.65 107.65 107.65 0.0M
2024-12-10 107.98 107.98 107.98 107.98 0.0M
2024-12-09 107.97 107.97 107.97 107.97 0.0M
2024-12-06 108.32 108.32 108.32 108.32 0.0M
2024-12-05 108.26 108.26 108.26 108.26 0.0M
2024-12-04 107.29 107.29 107.29 107.29 0.0M
2024-12-03 107.61 107.61 107.61 107.61 0.0M
2024-12-02 106.88 106.88 106.88 106.88 0.0M
2024-11-29 106.74 106.74 106.74 106.74 0.0M
2024-11-28 107.95 107.95 107.95 107.95 0.0M
2024-11-27 109.60 109.60 109.60 109.60 0.0M
2024-11-26 107.62 107.62 107.62 107.62 0.0M
2024-11-25 108.19 108.19 108.19 108.19 0.0M
2024-11-22 106.32 106.32 106.32 106.32 0.0M
2024-11-21 105.52 105.52 105.52 105.52 0.0M
2024-11-20 105.85 105.85 105.85 105.85 0.0M
2024-11-19 105.68 105.98 105.68 105.98 0.0M
2024-11-15 106.45 106.45 106.45 106.45 0.0M
2024-11-14 107.37 107.37 107.37 107.37 0.0M
2024-11-13 107.84 107.84 107.84 107.84 0.0M
2024-11-12 108.20 108.20 108.20 108.20 0.0M
2024-11-11 108.24 108.24 108.24 108.24 0.0M
2024-11-08 107.77 107.77 107.77 107.77 0.0M
2024-11-07 108.34 108.34 108.34 108.34 0.0M
2024-11-06 109.78 109.78 109.78 109.78 0.0M
2024-11-05 107.86 107.86 107.86 107.86 0.0M
2024-11-04 108.04 108.04 108.04 108.04 0.0M
2024-11-01 108.43 108.43 108.43 108.43 0.0M
2024-10-31 108.71 108.71 108.71 108.71 0.0M
2024-10-30 108.72 108.72 108.72 108.72 0.0M
2024-10-29 108.63 108.63 108.63 108.63 0.0M
2024-10-28 107.99 107.99 107.99 107.99 0.0M
2024-10-25 107.39 107.39 107.39 107.39 0.0M
2024-10-24 108.01 108.01 108.01 108.01 0.0M
2024-10-23 108.76 108.76 108.76 108.76 0.0M
2024-10-22 108.54 108.54 108.54 108.54 0.0M
2024-10-21 110.18 110.18 110.18 110.18 0.0M
2024-10-18 112.15 112.15 112.15 112.15 0.0M
2024-10-17 109.65 109.65 109.65 109.65 0.0M
2024-10-16 108.14 108.14 108.14 108.14 0.0M
2024-10-15 107.23 107.23 107.23 107.23 0.0M
2024-10-14 106.98 106.98 106.98 106.98 0.0M
2024-10-11 106.93 106.93 106.93 106.93 0.0M
2024-10-10 106.70 106.70 106.70 106.70 0.0M
2024-10-09 106.10 106.10 106.10 106.10 0.0M
2024-10-08 105.51 105.51 105.51 105.51 0.0M
2024-10-07 104.43 104.43 104.43 104.43 0.0M
2024-10-04 106.51 106.51 106.51 106.51 0.0M
2024-10-03 107.27 107.27 107.27 107.27 0.0M
2024-10-02 108.83 108.83 108.83 108.83 0.0M
2024-09-30 111.41 111.41 111.41 111.41 0.0M
2024-09-27 112.08 112.08 112.08 112.08 0.0M
2024-09-26 110.76 110.76 110.76 110.76 0.0M
2024-09-25 109.66 109.66 109.66 109.66 0.0M
2024-09-24 108.63 108.63 108.63 108.63 0.0M
2024-09-23 107.50 107.50 107.50 107.50 0.0M
2024-09-20 106.96 106.96 106.96 106.96 0.0M
2024-09-19 105.89 105.89 105.89 105.89 0.0M
2024-09-18 105.98 105.98 105.98 105.98 0.0M
2024-09-17 105.79 105.79 105.79 105.79 0.0M
2024-09-13 106.37 106.37 106.37 106.37 0.0M
2024-09-12 105.61 105.61 105.61 105.61 0.0M
2024-09-11 107.22 107.22 107.22 107.22 0.0M
2024-09-10 106.59 106.59 106.59 106.59 0.0M
2024-09-09 106.69 106.69 106.69 106.69 0.0M
2024-09-06 108.36 108.36 108.36 108.36 0.0M
2024-09-05 107.90 107.90 107.90 107.90 0.0M
2024-09-04 107.94 107.94 107.94 107.94 0.0M
2024-09-03 107.63 107.63 107.63 107.63 0.0M
2024-09-02 108.27 108.27 108.27 108.27 0.0M
2024-08-30 109.79 109.79 109.79 109.79 0.1M
2024-08-29 109.44 109.44 109.44 109.44 0.0M
2024-08-28 108.95 108.95 108.95 108.95 0.0M
2024-08-27 107.61 107.61 107.61 107.61 0.0M
2024-08-26 106.59 106.59 106.59 106.59 0.0M
2024-08-23 106.67 106.67 106.67 106.67 0.0M
2024-08-22 107.06 107.06 107.06 107.06 0.0M
2024-08-21 105.01 105.01 105.01 105.01 0.0M
2024-08-20 104.02 104.02 104.02 104.02 0.0M
2024-08-19 102.20 102.20 102.20 102.20 0.0M
2024-08-16 101.81 101.81 101.81 101.81 0.0M
2024-08-15 101.66 101.66 101.66 101.66 0.0M
2024-08-14 101.85 101.85 101.85 101.85 0.0M
2024-08-13 101.65 101.65 101.65 101.65 0.0M
2024-08-12 100.12 100.12 100.12 100.12 0.0M
2024-08-09 100.40 100.40 100.40 100.40 0.0M
2024-08-08 100.52 100.52 100.52 100.52 0.0M
2024-08-07 98.99 98.99 98.99 98.99 0.0M
2024-08-06 98.64 98.64 98.64 98.64 0.0M
2024-08-05 100.11 100.11 100.11 100.11 0.0M
2024-08-02 101.24 101.24 101.24 101.24 0.0M
2024-08-01 101.97 101.97 101.97 101.97 0.0M
2024-07-30 100.05 100.05 100.05 100.05 0.0M
2024-07-29 99.22 99.22 99.22 99.22 0.0M
2024-07-26 88.05 88.05 88.05 88.05 0.0M
2024-07-25 98.62 98.62 98.62 98.62 0.0M
2024-07-24 98.41 98.41 98.41 98.41 0.0M
2024-07-23 96.79 96.79 96.79 96.79 0.0M
2024-07-22 97.45 97.45 97.45 97.45 0.0M
2024-07-19 97.84 97.84 97.84 97.84 0.0M
2024-07-18 98.30 98.30 98.30 98.30 0.0M
2024-07-17 98.99 98.99 98.99 98.99 0.0M
2024-07-16 100.11 100.11 100.11 100.11 0.0M
2024-07-12 100.01 100.01 100.01 100.01 0.0M
2024-07-11 99.62 99.62 99.62 99.62 0.0M
2024-07-10 99.75 99.75 99.75 99.75 1.6M
2024-07-09 100.11 100.11 100.11 100.11 0.0M
2024-07-08 99.74 99.74 99.74 99.74 0.0M
2024-07-05 99.22 99.22 99.22 99.22 0.0M
2024-07-04 98.80 98.80 98.80 98.80 0.0M
2024-07-03 98.10 98.10 98.10 98.10 0.0M
2024-07-02 98.99 98.99 98.99 98.99 0.0M
2024-07-01 98.19 98.19 98.19 98.19 0.0M
2024-06-28 98.65 98.65 98.65 98.65 0.0M
2024-06-27 96.81 96.81 96.81 96.81 0.0M
2024-06-26 97.31 97.50 97.31 97.50 0.1M
2024-06-25 96.18 96.18 96.18 96.18 0.0M
2024-06-24 96.00 96.00 96.00 96.00 0.0M
2024-06-21 98.44 98.44 98.44 98.44 0.0M
2024-06-20 98.89 98.89 98.89 98.89 0.0M
2024-06-19 98.26 98.26 98.26 98.26 0.0M
2024-06-18 98.49 98.49 98.49 98.49 0.0M
2024-06-17 96.72 96.72 96.72 96.72 0.0M
2024-06-14 97.50 97.50 97.50 97.50 0.0M
2024-06-13 99.13 99.13 99.13 99.13 0.0M
2024-06-12 98.81 98.81 98.81 98.81 0.0M
2024-06-11 95.68 95.68 95.68 95.68 0.0M
2024-06-10 94.96 94.96 94.96 94.96 0.0M
2024-06-07 91.33 91.33 91.33 91.33 0.0M
2024-06-06 90.82 90.82 90.82 90.82 0.0M
2024-06-05 90.30 90.30 90.30 90.30 0.0M
2024-06-04 91.39 91.39 91.39 91.39 0.0M
2024-06-03 86.50 86.50 86.50 86.50 0.0M
2024-05-31 86.66 86.66 86.38 86.38 2.8M
2024-05-30 87.34 87.34 87.34 87.34 0.0M
2024-05-29 87.97 87.97 87.97 87.97 0.0M
2024-05-28 87.98 87.98 87.98 87.98 0.0M
2024-05-27 87.81 87.81 87.81 87.81 0.0M
2024-05-24 87.62 87.62 87.62 87.62 0.0M
2024-05-23 87.37 87.37 87.37 87.37 0.0M
2024-05-22 88.04 88.04 88.04 88.04 0.0M
2024-05-21 87.34 87.34 87.34 87.34 0.0M
2024-05-20 88.41 88.41 88.41 88.41 0.0M
2024-05-17 87.85 87.85 87.85 87.85 0.0M
2024-05-16 87.72 87.72 87.72 87.72 0.0M
2024-05-15 87.49 87.49 87.49 87.49 0.0M
2024-05-14 86.64 86.64 86.64 86.64 0.0M
2024-05-13 86.86 86.86 86.86 86.86 0.0M
2024-05-10 86.51 86.51 86.51 86.51 0.0M
2024-05-09 87.57 87.57 87.57 87.57 0.0M
2024-05-03 86.37 86.37 86.37 86.37 0.0M
2024-04-26 85.99 85.99 85.99 85.99 0.0M
2024-04-25 85.87 85.87 85.87 85.87 0.0M
2024-04-24 85.26 85.26 85.26 85.26 0.0M
2024-04-23 84.86 84.86 84.86 84.86 0.0M
2024-04-22 85.09 85.09 85.09 85.09 0.0M
2024-04-19 85.54 85.54 85.54 85.54 0.0M
2024-04-18 84.28 84.28 84.28 84.28 0.0M
2024-04-17 84.53 84.53 84.53 84.53 0.0M
2024-04-12 84.99 84.99 84.99 84.99 0.0M
2024-04-11 84.93 84.93 84.93 84.93 0.0M
2024-04-10 85.70 85.70 85.70 85.70 0.0M
2024-04-09 85.39 85.39 85.39 85.39 0.0M
2024-04-05 86.35 86.35 86.35 86.35 0.0M
2024-04-04 85.50 85.50 85.50 85.50 0.0M
2024-04-03 85.53 85.53 85.53 85.53 0.0M
2024-04-02 85.63 85.63 85.63 85.63 0.1M
2024-03-27 85.69 85.69 85.69 85.69 0.0M
2024-03-26 85.63 85.63 85.63 85.63 0.0M
2024-03-25 85.69 85.69 85.69 85.69 0.0M
2024-03-22 86.45 86.45 86.45 86.45 0.0M
2024-03-21 84.81 84.81 84.81 84.81 0.0M
2024-03-15 85.52 85.52 85.52 85.52 0.0M
2024-03-14 85.58 85.58 85.58 85.58 0.0M
2024-03-08 86.86 86.86 86.86 86.86 0.0M
2024-03-07 85.93 85.93 85.93 85.93 0.0M
2024-03-06 85.25 85.25 85.25 85.25 0.0M
2024-03-05 86.03 86.03 86.03 86.03 0.0M
2024-03-04 85.88 85.88 85.88 85.88 0.0M
2024-03-01 84.93 84.93 84.93 84.93 0.0M
2024-02-29 85.28 85.28 85.28 85.28 0.0M
2024-02-23 86.38 86.38 86.38 86.38 0.0M
2024-02-22 85.46 85.46 85.46 85.46 0.0M
2024-02-21 85.29 85.29 85.29 85.29 0.0M
2024-02-20 85.29 85.29 85.29 85.29 0.0M
2024-02-19 85.27 85.27 85.27 85.27 0.0M
2024-02-16 84.69 84.69 84.69 84.69 0.0M
2024-02-15 84.54 84.54 84.54 84.54 0.0M
2024-02-09 84.92 84.92 84.92 84.92 0.0M
2024-02-08 84.58 84.58 84.58 84.58 0.0M
2024-02-02 84.07 84.07 84.07 84.07 0.1M
2024-02-01 83.60 83.60 83.60 83.60 0.0M
2024-01-26 83.38 83.38 83.38 83.38 0.0M
2024-01-25 83.31 83.31 83.31 83.31 0.0M
2024-01-24 82.97 82.97 82.97 82.97 0.0M
2024-01-23 82.15 82.15 82.15 82.15 0.0M
2024-01-22 82.04 82.04 82.04 82.04 0.0M
2024-01-19 81.61 81.61 81.61 81.61 0.0M
2024-01-18 81.16 81.16 81.16 81.16 0.0M
2024-01-12 81.48 81.48 81.48 81.48 0.0M
2024-01-11 81.72 81.72 81.72 81.72 0.0M
2024-01-05 82.72 82.72 82.72 82.72 0.0M
2024-01-04 82.39 82.39 82.39 82.39 0.0M