iShares MSCI EM ex-China UCITS ETF (EPA:MTPI)
France · Delayed Price · Currency is EUR 8.50
+0.05 (0.54%)
Last updated: Sep 22, 2026, 5:20 PM CET
EPA:MTPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.43 | 8.52 | 8.38 | 8.50 | 8.50 | 0.54% | 27,151 |
| Sep 21, 2026 | 8.37 | 8.46 | 8.37 | 8.46 | 8.46 | 3.03% | 47,887 |
| Sep 18, 2026 | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | -0.45% | 154,120 |
| Sep 17, 2026 | 8.15 | 8.25 | 8.14 | 8.24 | 8.24 | 1.40% | 15,613 |
| Sep 16, 2026 | 8.12 | 8.15 | 8.08 | 8.13 | 8.13 | 1.50% | 149,282 |
| Sep 15, 2026 | 8.05 | 8.08 | 8.00 | 8.01 | 8.01 | -0.48% | 15,700 |
| Sep 14, 2026 | 8.12 | 8.14 | 8.02 | 8.05 | 8.05 | -3.14% | 130,718 |
| Sep 11, 2026 | 8.24 | 8.30 | 8.23 | 8.31 | 8.31 | 1.33% | 65,076 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.18 | 8.20 | 8.20 | -1.63% | 73,951 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.31 | 8.34 | 8.34 | -0.61% | 174,825 |
| Sep 8, 2026 | 8.33 | 8.41 | 8.28 | 8.39 | 8.39 | 0.47% | 276,133 |
| Sep 7, 2026 | 8.37 | 8.37 | 8.33 | 8.35 | 8.35 | 1.07% | 20,988 |
| Sep 4, 2026 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 1.80% | 10,838 |
| Sep 3, 2026 | 8.06 | 8.11 | 8.05 | 8.12 | 8.12 | 0.31% | 72,278 |
| Sep 2, 2026 | 8.04 | 8.10 | 7.98 | 8.09 | 8.09 | -0.39% | 72,121 |
| Sep 1, 2026 | 8.19 | 8.21 | 8.09 | 8.12 | 8.12 | 0.63% | 160,171 |
| Aug 31, 2026 | 8.11 | 8.13 | 8.06 | 8.07 | 8.07 | -0.93% | 12,928 |
| Aug 28, 2026 | 8.12 | 8.16 | 8.11 | 8.15 | 8.15 | 0.72% | 119,168 |
| Aug 27, 2026 | 8.11 | 8.13 | 8.08 | 8.09 | 8.09 | 0.48% | 54,565 |
| Aug 26, 2026 | 8.06 | 8.08 | 8.04 | 8.05 | 8.05 | 0.55% | 32,496 |
| Aug 25, 2026 | 7.97 | 8.03 | 7.95 | 8.01 | 8.01 | 1.72% | 3,759 |
| Aug 24, 2026 | 7.93 | 7.96 | 7.82 | 7.87 | 7.87 | -1.50% | 95,193 |
| Aug 21, 2026 | 8.02 | 8.05 | 7.99 | 7.99 | 7.99 | 1.08% | 22,490 |
| Aug 20, 2026 | 7.92 | 7.94 | 7.83 | 7.91 | 7.91 | 0.43% | 75,720 |
| Aug 19, 2026 | 7.85 | 7.94 | 7.84 | 7.87 | 7.87 | 0.42% | 105,107 |
| Aug 18, 2026 | 7.98 | 7.98 | 7.82 | 7.84 | 7.84 | -4.24% | 106,956 |
| Aug 17, 2026 | 8.11 | 8.19 | 8.08 | 8.19 | 8.19 | 2.12% | 118,883 |
| Aug 14, 2026 | 8.06 | 8.09 | 8.03 | 8.02 | 8.02 | -0.93% | 5,211 |
| Aug 13, 2026 | 8.02 | 8.09 | 7.98 | 8.09 | 8.09 | 1.11% | 67,328 |
| Aug 12, 2026 | 7.90 | 8.02 | 7.90 | 8.00 | 8.00 | 1.98% | 25,732 |
| Aug 11, 2026 | 7.80 | 7.87 | 7.79 | 7.85 | 7.85 | 1.21% | 8,052 |
| Aug 10, 2026 | 7.80 | 7.81 | 7.74 | 7.75 | 7.75 | -0.59% | 33,100 |
| Aug 7, 2026 | 7.76 | 7.87 | 7.75 | 7.80 | 7.80 | -0.38% | 57,272 |
| Aug 6, 2026 | 7.74 | 7.86 | 7.70 | 7.83 | 7.83 | -0.72% | 5,945 |
| Aug 5, 2026 | 7.90 | 7.93 | 7.82 | 7.89 | 7.89 | 0.20% | 41,357 |
| Aug 4, 2026 | 7.73 | 7.88 | 7.69 | 7.87 | 7.87 | 3.68% | 129,338 |
| Aug 3, 2026 | 7.70 | 7.71 | 7.52 | 7.59 | 7.59 | -0.42% | 215,414 |
| Jul 31, 2026 | 7.83 | 7.84 | 7.60 | 7.62 | 7.62 | 1.71% | 198,979 |
| Jul 30, 2026 | 7.24 | 7.51 | 7.19 | 7.50 | 7.50 | 2.66% | 92,498 |
| Jul 29, 2026 | 7.36 | 7.41 | 7.26 | 7.30 | 7.30 | -2.86% | 78,907 |
| Jul 28, 2026 | 7.51 | 7.52 | 7.41 | 7.52 | 7.52 | -1.44% | 227,596 |
| Jul 27, 2026 | 7.83 | 7.86 | 7.61 | 7.63 | 7.63 | -1.97% | 101,637 |
| Jul 24, 2026 | 7.80 | 7.86 | 7.72 | 7.78 | 7.78 | -0.59% | 63,647 |
| Jul 23, 2026 | 7.96 | 7.99 | 7.84 | 7.83 | 7.83 | -1.40% | 158,079 |
| Jul 22, 2026 | 7.86 | 7.94 | 7.81 | 7.94 | 7.94 | -0.15% | 86,888 |
| Jul 21, 2026 | 7.86 | 7.92 | 7.86 | 7.95 | 7.95 | 2.99% | 110,138 |
| Jul 20, 2026 | 7.62 | 7.76 | 7.62 | 7.72 | 7.72 | 0.92% | 37,505 |
| Jul 17, 2026 | 7.54 | 7.67 | 7.46 | 7.65 | 7.65 | -1.81% | 77,681 |
| Jul 16, 2026 | 7.87 | 7.87 | 7.74 | 7.79 | 7.79 | -1.68% | 84,155 |
| Jul 15, 2026 | 8.07 | 8.08 | 7.90 | 7.92 | 7.92 | -1.10% | 340,110 |