Swiss - Delayed Quote • EUR
iShares MSCI EMU Large Cap UCITS ETF EUR (Acc) (EMUL.SW)
At close: January 16 at 10:37 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 287 |
| Apr 23, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Apr 22, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2 |
| Apr 19, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 18, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 17, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 369 |
| Apr 15, 2024 | 57.02 | 57.22 | 57.02 | 57.22 | 57.22 | 477 |
| Apr 12, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 11, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 10, 2024 | 57.42 | 57.42 | 56.55 | 56.55 | 56.55 | 150 |
| Apr 9, 2024 | 57.42 | 57.42 | 57.11 | 57.11 | 57.11 | 1,840 |
| Apr 8, 2024 | 57.31 | 57.31 | 57.25 | 57.25 | 57.25 | 52 |
| Apr 5, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 330 |
| Apr 4, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Apr 3, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1,000 |
| Apr 2, 2024 | 58.01 | 58.14 | 58.01 | 58.14 | 58.14 | 28 |
| Mar 28, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 700 |
| Mar 27, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 812 |
| Mar 26, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Mar 25, 2024 | 57.26 | 57.26 | 57.21 | 57.21 | 57.21 | 143 |
| Mar 22, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Mar 21, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Mar 20, 2024 | 56.96 | 57.04 | 56.96 | 57.04 | 57.04 | 11,520 |
| Mar 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 146 |
| Mar 18, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 2,502 |
| Mar 15, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 225 |
| Mar 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 17 |
| Mar 12, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Mar 11, 2024 | 56.30 | 56.30 | 56.17 | 56.17 | 56.17 | 56 |
| Mar 8, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Mar 7, 2024 | 56.18 | 56.76 | 56.18 | 56.76 | 56.76 | 5,395 |
| Mar 6, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Mar 5, 2024 | 55.89 | 55.89 | 55.87 | 55.87 | 55.87 | 788 |
| Mar 4, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 2 |
| Mar 1, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Feb 29, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Feb 28, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 160 |
| Feb 27, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Feb 26, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 2 |
| Feb 23, 2024 | 55.42 | 55.55 | 55.42 | 55.55 | 55.55 | 143 |
| Feb 22, 2024 | 55.40 | 55.53 | 55.33 | 55.53 | 55.53 | 110 |
| Feb 21, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Feb 20, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 100 |
| Feb 19, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 2 |
| Feb 16, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 30 |
| Feb 15, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Feb 14, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Feb 13, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Feb 12, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 2 |
| Feb 9, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Feb 8, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Feb 7, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Feb 6, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Feb 5, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 2 |
| Feb 2, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Feb 1, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Jan 31, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 375 |
| Jan 30, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Jan 29, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2 |
| Jan 26, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 92 |
| Jan 25, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 402 |
| Jan 24, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 933 |
| Jan 23, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Jan 22, 2024 | 51.84 | 51.84 | 51.83 | 51.83 | 51.83 | 4 |
| Jan 19, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Jan 18, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Jan 17, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Jan 16, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 150 |
| Jan 15, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 2 |
| Jan 12, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Jan 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,055 |
| Jan 10, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Jan 9, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Jan 8, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2 |
| Jan 5, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Jan 4, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 4 |
| Jan 3, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 2 |
| Dec 29, 2023 | 52.26 | 52.34 | 52.26 | 52.34 | 52.34 | 60 |
| Dec 28, 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 6 |
| Dec 27, 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 2 |
| Dec 22, 2023 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 5 |
| Dec 21, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Dec 20, 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 2 |
| Dec 19, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 302 |
| Dec 18, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2 |
| Dec 15, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Dec 14, 2023 | 52.83 | 52.91 | 52.83 | 52.91 | 52.91 | 5,588 |
| Dec 13, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 51 |
| Dec 12, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Dec 11, 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 2 |
| Dec 8, 2023 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 3 |
| Dec 7, 2023 | 51.93 | 52.15 | 51.69 | 51.69 | 51.69 | 499 |
| Dec 6, 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Dec 5, 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Dec 4, 2023 | 51.03 | 51.13 | 51.01 | 51.01 | 51.01 | 2,103 |
| Dec 1, 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 18 |
| Nov 30, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Nov 29, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 1 |
| Nov 28, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 21 |
| Nov 27, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 222 |
| Nov 24, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Nov 23, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 10 |
| Nov 22, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Nov 21, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Nov 20, 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 4 |
| Nov 17, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Nov 16, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Nov 15, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| Nov 14, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Nov 13, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2 |
Related Tickers
GDX VanEck Gold Miners ETF
33.85
+2.20%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.94
+1.08%
XSD SPDR S&P Semiconductor ETF
217.77
+1.04%
SMH VanEck Semiconductor ETF
209.27
+0.59%
CCOR Core Alternative ETF
26.53
+0.76%
SOXX iShares Semiconductor ETF
209.42
+0.42%
GLD SPDR Gold Shares
216.08
+0.67%
IAU iShares Gold Trust
44.16
+0.67%
FTXL First Trust Nasdaq Semiconductor ETF
84.51
+0.62%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
PSI Invesco Semiconductors ETF
52.78
+0.44%
EPI WisdomTree India Earnings Fund
44.89
+0.41%
NANR SPDR S&P North American Natural Resources ETF
56.40
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.95
+0.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.66
+0.18%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.89
+0.16%
CBON VanEck China Bond ETF
21.87
+0.28%
FLIN Franklin FTSE India ETF
37.37
+0.13%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
CNXT VanEck ChiNext ETF
22.40
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.11%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.10
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
THD iShares MSCI Thailand ETF
57.70
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
XLB Materials Select Sector SPDR Fund
88.37
+0.03%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPEM SPDR Portfolio Emerging Markets ETF
36.01
-0.08%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
VPU Vanguard Utilities Index Fund ETF Shares
144.63
-0.04%
FUTY Fidelity MSCI Utilities Index ETF
43.02
-0.06%
XLU Utilities Select Sector SPDR Fund
66.73
-0.01%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.08%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.08%
STIP iShares 0-5 Year TIPS Bond ETF
99.23
-0.09%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.04
-0.06%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.10%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.73
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.02%