Canada markets open in 2 hours 18 minutes

iShares Em Mkt Scrn Eq Idx (IE) D AccUSD (0P0001MGOH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.59+0.02 (+0.19%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 20248.738.738.738.738.73-
May 16, 20248.738.738.738.738.73-
May 15, 2024------
May 14, 20248.598.598.598.598.59-
May 13, 20248.578.578.578.578.57-
May 10, 20248.518.518.518.518.51-
May 09, 20248.458.458.458.458.45-
May 08, 20248.478.478.478.478.47-
May 07, 20248.488.488.488.488.48-
May 06, 2024------
May 03, 20248.438.438.438.438.43-
May 02, 20248.358.358.358.358.35-
May 01, 2024------
Apr 30, 20248.298.298.298.298.29-
Apr 29, 20248.338.338.338.338.33-
Apr 26, 20248.268.268.268.268.26-
Apr 25, 20248.158.158.158.158.15-
Apr 24, 20248.208.208.208.208.20-
Apr 23, 20248.088.088.088.088.08-
Apr 22, 20248.018.018.018.018.01-
Apr 19, 20247.957.957.957.957.95-
Apr 18, 20248.078.078.078.078.07-
Apr 17, 20248.018.018.018.018.01-
Apr 16, 20247.997.997.997.997.99-
Apr 15, 20248.168.168.168.168.16-
Apr 12, 20248.258.258.258.258.25-
Apr 11, 20248.358.358.358.358.35-
Apr 10, 20248.378.378.378.378.37-
Apr 09, 20248.368.368.368.368.36-
Apr 08, 20248.318.318.318.318.31-
Apr 05, 20248.288.288.288.288.28-
Apr 04, 2024------
Apr 03, 20248.278.278.278.278.27-
Apr 02, 20248.318.318.318.318.31-
Apr 01, 2024------
Mar 28, 20248.248.248.248.248.24-
Mar 27, 20248.218.218.218.218.21-
Mar 26, 20248.248.248.248.248.24-
Mar 25, 20248.208.208.208.208.20-
Mar 22, 20248.238.238.238.238.23-
Mar 21, 20248.308.308.308.308.30-
Mar 20, 20248.188.188.188.188.18-
Mar 19, 20248.148.148.148.148.14-
Mar 18, 20248.218.218.218.218.21-
Mar 15, 20248.198.198.198.198.19-
Mar 14, 20248.308.308.308.308.30-
Mar 13, 20248.288.288.288.288.28-
Mar 12, 20248.298.298.298.298.29-
Mar 11, 20248.208.208.208.208.20-
Mar 08, 20248.188.188.188.188.18-
Mar 07, 20248.138.138.138.138.13-
Mar 06, 20248.118.118.118.118.11-
Mar 05, 20248.068.068.068.068.06-
Mar 04, 20248.138.138.138.138.13-
Mar 01, 20248.098.098.098.098.09-
Feb 29, 20248.068.068.068.068.06-
Feb 28, 20248.048.048.048.048.04-
Feb 27, 20248.118.118.118.118.11-
Feb 26, 20248.088.088.088.088.08-
Feb 23, 20248.118.118.118.118.11-
Feb 22, 20248.128.128.128.128.12-
Feb 21, 20248.068.068.068.068.06-
Feb 20, 20248.048.048.048.048.04-
Feb 16, 20248.028.028.028.028.02-
Feb 15, 20247.967.967.967.967.96-
Feb 14, 20247.897.897.897.897.89-
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 20247.877.877.877.877.87-
Feb 07, 20247.917.917.917.917.91-
Feb 06, 20247.897.897.897.897.89-
Feb 05, 20247.767.767.767.767.76-
Feb 02, 20247.797.797.797.797.79-
Feb 01, 20247.747.747.747.747.74-
Jan 31, 20247.697.697.697.697.69-
Jan 30, 20247.737.737.737.737.73-
Jan 29, 20247.807.807.807.807.80-
Jan 26, 20247.777.777.777.777.77-
Jan 25, 20247.797.797.797.797.79-
Jan 24, 20247.747.747.747.747.74-
Jan 23, 20247.657.657.657.657.65-
Jan 22, 20247.607.607.607.607.60-
Jan 19, 20247.657.657.657.657.65-
Jan 18, 20247.587.587.587.587.58-
Jan 17, 20247.557.557.557.557.55-
Jan 16, 20247.717.717.717.717.71-
Jan 12, 20247.847.847.847.847.84-
Jan 11, 20247.847.847.847.847.84-
Jan 10, 20247.797.797.797.797.79-
Jan 09, 20247.827.827.827.827.82-
Jan 08, 20247.857.857.857.857.85-
Jan 05, 20247.897.897.897.897.89-
Jan 04, 20247.917.917.917.917.91-
Jan 03, 20247.917.917.917.917.91-
Jan 02, 20248.018.018.018.018.01-
Dec 29, 2023------
Dec 28, 20238.068.068.068.068.06-
Dec 27, 20237.967.967.967.967.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...