Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFEUNM
239.55+1.80(+0.76%)ISHARES MSCI EM UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 237.75 | 239.55 | 233.00 | 239.55 | 226 | 53 650 |
| 07.07.2026 | 240.90 | 241.30 | 237.75 | 237.75 | 210 | 50 431 |
| 06.07.2026 | 244.80 | 250.00 | 241.65 | 246.70 | 162 | 39 596 |
| 03.07.2026 | 244.80 | 244.80 | 239.95 | 241.65 | 461 | 112 465 |
| 02.07.2026 | 241.65 | 244.05 | 238.20 | 244.05 | 539 | 129 728 |
| 01.07.2026 | 244.80 | 247.80 | 244.50 | 247.80 | 131 | 32 095 |
| 30.06.2026 | 248.45 | 248.45 | 245.80 | 248.35 | 316 | 78 338 |
| 29.06.2026 | 244.80 | 244.80 | 238.20 | 241.30 | 402 | 97 882 |
| 26.06.2026 | 244.80 | 244.80 | 239.60 | 243.10 | 2 145 | 521 816 |
| 25.06.2026 | 251.25 | 251.85 | 247.00 | 247.00 | 1 190 | 297 293 |
| 24.06.2026 | 248.40 | 248.40 | 244.50 | 246.50 | 96 | 23 696 |
| 23.06.2026 | 246.40 | 248.35 | 242.45 | 246.60 | 228 | 55 900 |
| 22.06.2026 | 255.15 | 257.15 | 254.00 | 257.15 | 126 | 32 186 |
| 19.06.2026 | 254.45 | 254.45 | 249.15 | 249.60 | 196 | 49 523 |
| 18.06.2026 | 249.00 | 252.85 | 247.90 | 252.85 | 163 | 40 806 |
| 17.06.2026 | 245.00 | 247.60 | 244.40 | 247.60 | 80 | 19 738 |
| 16.06.2026 | 246.50 | 247.60 | 245.00 | 245.00 | 117 | 28 848 |
| 15.06.2026 | 245.85 | 247.80 | 242.65 | 247.60 | 1 900 | 468 238 |
| 12.06.2026 | 235.00 | 240.00 | 234.95 | 238.80 | 96 | 22 829 |
| 11.06.2026 | 232.75 | 234.55 | 232.75 | 234.55 | 45 | 10 512 |
| 10.06.2026 | 232.80 | 235.00 | 226.30 | 235.00 | 149 | 34 471 |
| 09.06.2026 | 237.10 | 240.70 | 232.80 | 232.80 | 799 | 189 658 |
| 08.06.2026 | 230.45 | 237.15 | 228.05 | 232.80 | 873 | 204 056 |
| 05.06.2026 | 238.15 | 238.95 | 231.55 | 234.60 | 1 771 | 418 503 |
| 03.06.2026 | 247.75 | 251.35 | 244.90 | 245.00 | 493 | 121 739 |
| 02.06.2026 | 246.60 | 249.60 | 244.80 | 246.60 | 522 | 129 085 |
| 01.06.2026 | 242.60 | 246.05 | 242.60 | 243.10 | 385 | 94 054 |
| 29.05.2026 | 241.45 | 244.25 | 238.20 | 239.55 | 196 | 47 168 |
| 28.05.2026 | 237.75 | 237.75 | 233.00 | 236.05 | 1 133 | 267 609 |
| 27.05.2026 | 240.05 | 242.40 | 237.90 | 237.90 | 319 | 76 389 |
| 26.05.2026 | 236.50 | 236.50 | 233.00 | 236.50 | 370 | 87 074 |
| 25.05.2026 | 234.95 | 238.95 | 234.95 | 236.50 | 315 | 74 807 |
| 22.05.2026 | 234.80 | 234.80 | 231.00 | 231.00 | 214 | 49 867 |
| 21.05.2026 | 231.25 | 231.25 | 228.25 | 231.25 | 87 | 20 017 |
| 20.05.2026 | 226.90 | 229.45 | 226.90 | 229.45 | 83 | 18 881 |
| 19.05.2026 | 226.90 | 227.75 | 221.30 | 224.20 | 277 | 62 124 |
| 18.05.2026 | 227.45 | 229.45 | 226.50 | 227.75 | 644 | 146 202 |
| 15.05.2026 | 231.80 | 232.00 | 226.50 | 229.45 | 166 | 38 123 |
| 14.05.2026 | 235.00 | 235.00 | 231.75 | 234.80 | 183 | 42 968 |
| 13.05.2026 | 231.35 | 236.75 | 230.00 | 234.80 | 245 | 56 740 |
| 12.05.2026 | 233.55 | 236.30 | 228.25 | 229.45 | 89 | 20 655 |
| 11.05.2026 | 235.70 | 236.50 | 234.70 | 236.50 | 207 | 48 629 |
| 08.05.2026 | 233.00 | 234.80 | 231.00 | 234.80 | 411 | 95 661 |
| 07.05.2026 | 235.45 | 238.95 | 230.35 | 231.80 | 515 | 120 700 |
| 06.05.2026 | 232.75 | 233.00 | 228.65 | 233.00 | 699 | 160 764 |
| 05.05.2026 | 225.95 | 229.45 | 225.95 | 229.45 | 261 | 59 333 |
| 04.05.2026 | 226.00 | 227.75 | 222.85 | 225.95 | 130 | 29 328 |
| 30.04.2026 | 220.55 | 222.40 | 220.55 | 220.65 | 106 | 23 389 |
| 29.04.2026 | 223.00 | 223.00 | 220.65 | 220.65 | 224 | 49 803 |
| 28.04.2026 | 223.00 | 224.70 | 218.95 | 220.65 | 416 | 92 365 |
Biznesradar bez reklam? Sprawdź BR Plus
