iShares VI Public Limited Company - iShares Edge MSCI World Minimum Volatility UCITS ETF (IEMXF)
OTC Markets Grey - OTC Markets Grey Delayed Price. Currency in USD
Add to watchlist
At close: 11:16AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 580 |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1,255 |
| Jun 10, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2,750 |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 588 |
| May 29, 2024 | 61.03 | 61.17 | 61.03 | 61.17 | 61.17 | 1,572 |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 496 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 62.88 | 62.88 | 62.85 | 62.87 | 62.87 | 827 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 62.58 | 62.77 | 62.58 | 62.77 | 62.77 | 2,994 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 300 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 2,580 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 299 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1,000 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 60.40 | 60.44 | 60.28 | 60.44 | 60.44 | 18,680 |
| Apr 16, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 3,350 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 61.07 | 61.07 | 61.00 | 61.00 | 61.00 | 10,047 |
| Apr 11, 2024 | 61.19 | 61.19 | 61.14 | 61.16 | 61.16 | 10,422 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 492 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 800 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 9,390 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 775 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 62.83 | 62.83 | 62.50 | 62.51 | 62.51 | 1,829 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 160 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 62.35 | 62.39 | 62.35 | 62.39 | 62.39 | 12,796 |
| Mar 14, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 299 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 353 |
| Mar 11, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 222 |
| Mar 08, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 300 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 1,345 |
| Mar 05, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 120 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 618 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 60.98 | 60.98 | 60.89 | 60.89 | 60.89 | 5,178 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 60.34 | 60.34 | 60.05 | 60.05 | 60.05 | 804 |
| Feb 13, 2024 | 60.28 | 60.48 | 59.92 | 59.92 | 59.92 | 17,581 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 60.61 | 60.61 | 60.58 | 60.58 | 60.58 | 1,933 |
| Feb 08, 2024 | 60.56 | 60.81 | 60.50 | 60.81 | 60.81 | 10,235 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 383 |
| Feb 02, 2024 | 61.08 | 61.08 | 61.02 | 61.02 | 61.02 | 3,211 |
| Feb 01, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 383 |
| Jan 31, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 270 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.