iShares MSCI EM ex-China UCITS ETF (ETR:84X0)
Germany · Delayed Price · Currency is EUR 8.49
+0.03 (0.38%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:84X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.43 | 8.52 | 8.38 | 8.49 | 8.49 | 0.38% | 397,352 |
| Sep 21, 2026 | 8.38 | 8.46 | 8.37 | 8.46 | 8.46 | 3.06% | 79,330 |
| Sep 18, 2026 | 8.28 | 8.29 | 8.21 | 8.21 | 8.21 | -0.56% | 268,361 |
| Sep 17, 2026 | 8.15 | 8.25 | 8.13 | 8.25 | 8.25 | 1.54% | 120,855 |
| Sep 16, 2026 | 8.12 | 8.14 | 8.08 | 8.13 | 8.13 | 1.47% | 180,533 |
| Sep 15, 2026 | 8.06 | 8.07 | 7.99 | 8.01 | 8.01 | -0.55% | 172,829 |
| Sep 14, 2026 | 8.13 | 8.13 | 8.02 | 8.06 | 8.06 | -3.09% | 479,979 |
| Sep 11, 2026 | 8.24 | 8.31 | 8.23 | 8.31 | 8.31 | 1.33% | 224,195 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.17 | 8.20 | 8.20 | -1.77% | 298,857 |
| Sep 9, 2026 | 8.39 | 8.39 | 8.31 | 8.35 | 8.35 | -0.46% | 522,185 |
| Sep 8, 2026 | 8.33 | 8.40 | 8.28 | 8.39 | 8.39 | 0.50% | 635,689 |
| Sep 7, 2026 | 8.37 | 8.37 | 8.32 | 8.35 | 8.35 | 1.16% | 203,885 |
| Sep 4, 2026 | 8.16 | 8.26 | 8.15 | 8.25 | 8.25 | 1.59% | 153,119 |
| Sep 3, 2026 | 8.07 | 8.12 | 8.05 | 8.12 | 8.12 | 0.37% | 242,502 |
| Sep 2, 2026 | 8.04 | 8.10 | 7.98 | 8.09 | 8.09 | -0.48% | 252,122 |
| Sep 1, 2026 | 8.20 | 8.21 | 8.09 | 8.13 | 8.13 | 0.84% | 275,430 |
| Aug 31, 2026 | 8.11 | 8.12 | 8.06 | 8.06 | 8.06 | -1.04% | 102,034 |
| Aug 28, 2026 | 8.12 | 8.16 | 8.11 | 8.15 | 8.15 | 0.58% | 231,560 |
| Aug 27, 2026 | 8.10 | 8.13 | 8.06 | 8.10 | 8.10 | 0.58% | 247,225 |
| Aug 26, 2026 | 8.07 | 8.08 | 8.04 | 8.06 | 8.06 | 0.49% | 316,418 |
| Aug 25, 2026 | 7.97 | 8.03 | 7.95 | 8.02 | 8.02 | 1.88% | 345,143 |
| Aug 24, 2026 | 7.93 | 7.96 | 7.83 | 7.87 | 7.87 | -1.77% | 483,655 |
| Aug 21, 2026 | 8.02 | 8.04 | 7.98 | 8.01 | 8.01 | 1.38% | 401,438 |
| Aug 20, 2026 | 7.93 | 7.94 | 7.82 | 7.90 | 7.90 | 0.42% | 391,160 |
| Aug 19, 2026 | 7.85 | 7.95 | 7.84 | 7.87 | 7.87 | 0.37% | 478,692 |
| Aug 18, 2026 | 7.98 | 7.98 | 7.83 | 7.84 | 7.84 | -4.20% | 461,194 |
| Aug 17, 2026 | 8.11 | 8.20 | 8.09 | 8.18 | 8.18 | 2.26% | 149,195 |
| Aug 14, 2026 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | -1.00% | 185,406 |
| Aug 13, 2026 | 8.02 | 8.10 | 7.98 | 8.08 | 8.08 | 1.06% | 213,282 |
| Aug 12, 2026 | 7.90 | 8.02 | 7.90 | 8.00 | 8.00 | 2.13% | 189,307 |
| Aug 11, 2026 | 7.80 | 7.87 | 7.78 | 7.83 | 7.83 | 0.90% | 124,137 |
| Aug 10, 2026 | 7.80 | 7.81 | 7.74 | 7.76 | 7.76 | -0.61% | 197,495 |
| Aug 7, 2026 | 7.77 | 7.87 | 7.74 | 7.81 | 7.81 | -0.33% | 253,146 |
| Aug 6, 2026 | 7.75 | 7.84 | 7.69 | 7.84 | 7.84 | -0.77% | 230,126 |
| Aug 5, 2026 | 7.89 | 7.92 | 7.83 | 7.90 | 7.90 | 0.10% | 279,699 |
| Aug 4, 2026 | 7.73 | 7.89 | 7.68 | 7.89 | 7.89 | 3.53% | 359,637 |
| Aug 3, 2026 | 7.70 | 7.70 | 7.52 | 7.62 | 7.62 | -0.22% | 647,719 |
| Jul 31, 2026 | 7.83 | 7.84 | 7.60 | 7.64 | 7.64 | 1.76% | 632,006 |
| Jul 30, 2026 | 7.23 | 7.52 | 7.20 | 7.50 | 7.50 | 2.65% | 328,944 |
| Jul 29, 2026 | 7.36 | 7.41 | 7.27 | 7.31 | 7.31 | -2.87% | 406,222 |
| Jul 28, 2026 | 7.51 | 7.53 | 7.41 | 7.53 | 7.53 | -1.22% | 495,234 |
| Jul 27, 2026 | 7.84 | 7.86 | 7.61 | 7.62 | 7.62 | -2.09% | 336,272 |
| Jul 24, 2026 | 7.80 | 7.86 | 7.71 | 7.78 | 7.78 | -0.74% | 215,616 |
| Jul 23, 2026 | 7.97 | 8.00 | 7.82 | 7.84 | 7.84 | -1.25% | 500,144 |
| Jul 22, 2026 | 7.85 | 7.94 | 7.81 | 7.94 | 7.94 | 0.01% | 245,044 |
| Jul 21, 2026 | 7.87 | 7.95 | 7.85 | 7.94 | 7.94 | 2.76% | 296,060 |
| Jul 20, 2026 | 7.62 | 7.76 | 7.59 | 7.73 | 7.73 | 1.02% | 245,436 |
| Jul 17, 2026 | 7.54 | 7.67 | 7.46 | 7.65 | 7.65 | -2.04% | 417,698 |
| Jul 16, 2026 | 7.86 | 7.86 | 7.73 | 7.81 | 7.81 | -1.50% | 469,699 |
| Jul 15, 2026 | 8.08 | 8.08 | 7.90 | 7.93 | 7.93 | -1.05% | 692,897 |