Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFEUNM
222.40+1.75(+0.79%)ISHARES MSCI EM UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2026 | 220.65 | 222.40 | 220.65 | 220.65 | 36 | 7 954 |
| 23.04.2026 | 220.20 | 220.65 | 216.10 | 216.75 | 70 | 15 295 |
| 22.04.2026 | 219.20 | 221.15 | 216.10 | 218.95 | 299 | 65 570 |
| 21.04.2026 | 220.65 | 220.65 | 216.10 | 218.95 | 263 | 57 732 |
| 20.04.2026 | 217.15 | 218.95 | 217.15 | 218.95 | 389 | 84 518 |
| 17.04.2026 | 217.15 | 220.65 | 217.15 | 220.65 | 168 | 36 665 |
| 16.04.2026 | 217.15 | 217.15 | 217.00 | 217.00 | 38 | 8 251 |
| 15.04.2026 | 215.70 | 215.70 | 214.00 | 215.40 | 202 | 43 475 |
| 14.04.2026 | 212.50 | 215.40 | 212.50 | 215.40 | 132 | 28 264 |
| 13.04.2026 | 211.45 | 211.45 | 209.00 | 209.15 | 37 | 7 744 |
| 10.04.2026 | 211.90 | 212.00 | 210.00 | 211.90 | 265 | 56 128 |
| 09.04.2026 | 210.10 | 210.10 | 208.35 | 208.35 | 39 | 8 185 |
| 08.04.2026 | 212.00 | 213.60 | 209.15 | 209.15 | 137 | 28 990 |
| 07.04.2026 | 203.65 | 203.65 | 202.00 | 202.00 | 36 | 7 305 |
| 02.04.2026 | 200.80 | 201.30 | 198.78 | 201.30 | 46 | 9 207 |
| 01.04.2026 | 203.05 | 203.05 | 203.05 | 203.05 | 277 | 56 245 |
| 31.03.2026 | 195.76 | 196.76 | 195.00 | 195.00 | 25 | 4 911 |
| 30.03.2026 | 198.30 | 198.78 | 197.78 | 197.78 | 60 | 11 893 |
| 27.03.2026 | 200.00 | 200.00 | 198.78 | 199.78 | 11 | 2 198 |
| 26.03.2026 | 200.80 | 201.80 | 200.80 | 201.80 | 31 | 6 230 |
| 24.03.2026 | 201.30 | 201.30 | 200.80 | 200.80 | 61 | 12 264 |
| 23.03.2026 | 196.00 | 201.80 | 195.74 | 201.80 | 41 | 8 061 |
| 20.03.2026 | 203.05 | 203.05 | 200.80 | 200.80 | 18 | 3 635 |
| 19.03.2026 | 206.55 | 206.55 | 200.50 | 200.50 | 48 | 9 786 |
| 18.03.2026 | 208.35 | 208.35 | 208.35 | 208.35 | 21 | 4 375 |
| 17.03.2026 | 208.35 | 208.35 | 208.35 | 208.35 | 14 | 2 917 |
| 16.03.2026 | 207.25 | 207.25 | 206.55 | 206.55 | 12 | 2 480 |
| 13.03.2026 | 205.25 | 205.25 | 205.25 | 205.25 | 10 | 2 053 |
| 12.03.2026 | 204.00 | 204.00 | 203.05 | 203.05 | 110 | 22 345 |
| 11.03.2026 | 208.35 | 208.35 | 208.35 | 208.35 | 13 | 2 709 |
| 10.03.2026 | 207.00 | 207.00 | 206.55 | 206.55 | 327 | 67 543 |
| 09.03.2026 | 200.45 | 203.05 | 200.45 | 203.05 | 54 | 10 873 |
| 06.03.2026 | 208.00 | 208.00 | 204.00 | 204.00 | 63 | 12 960 |
| 05.03.2026 | 208.35 | 208.35 | 206.55 | 206.55 | 127 | 26 444 |
| 04.03.2026 | 206.55 | 206.55 | 206.55 | 206.55 | 57 | 11 773 |
| 03.03.2026 | 212.20 | 212.20 | 203.90 | 204.85 | 246 | 50 540 |
| 02.03.2026 | 212.50 | 213.60 | 211.90 | 213.60 | 161 | 34 200 |
| 27.02.2026 | 216.35 | 217.50 | 212.60 | 215.00 | 344 | 74 154 |
| 26.02.2026 | 218.95 | 218.95 | 217.00 | 217.00 | 104 | 22 706 |
| 25.02.2026 | 217.15 | 218.95 | 217.15 | 218.00 | 68 | 14 846 |
| 24.02.2026 | 214.90 | 215.40 | 213.60 | 215.40 | 562 | 121 031 |
| 23.02.2026 | 213.60 | 213.60 | 212.00 | 212.00 | 32 | 6 827 |
| 20.02.2026 | 211.90 | 211.90 | 209.15 | 209.15 | 58 | 12 271 |
| 19.02.2026 | 209.50 | 210.10 | 209.50 | 210.10 | 33 | 6 933 |
| 18.02.2026 | 208.70 | 208.70 | 208.70 | 208.70 | 9 | 1 878 |
| 17.02.2026 | 208.35 | 208.35 | 206.55 | 206.55 | 109 | 22 692 |
| 16.02.2026 | 207.40 | 208.35 | 207.40 | 208.35 | 6 | 1 245 |
| 13.02.2026 | 208.35 | 208.35 | 206.55 | 206.55 | 89 | 18 504 |
| 12.02.2026 | 209.00 | 211.90 | 209.00 | 210.10 | 222 | 46 649 |
| 11.02.2026 | 207.00 | 210.10 | 205.80 | 208.35 | 72 | 14 952 |
Biznesradar bez reklam? Sprawdź BR Plus
