U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

iShares MSCI EMU Mid Cap ETF EUR Acc (EMUM.SW)

Swiss - Swiss Delayed Price. Currency in EUR
Add to watchlist
38.59+0.09 (+0.23%)
At close: 5:14PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201738.4638.5938.4238.5938.5914,849
Sep 21, 201738.4738.5038.3838.5038.502,717
Sep 20, 201738.4738.4738.3638.4338.435,377
Sep 19, 201738.3838.4838.3738.4538.455,442
Sep 18, 201738.4438.4638.3038.3938.394,561
Sep 15, 201738.1438.2438.1338.1538.151,552
Sep 14, 201738.1838.2838.1438.1838.183,188
Sep 13, 201738.1738.2838.1638.1938.197,920
Sep 12, 201738.3038.3338.2238.3038.305,991
Sep 11, 201737.7338.1237.7338.1138.117,553
Sep 08, 201737.5237.5837.4337.5837.589,613
Sep 07, 201737.5037.6437.4437.4937.492,834
Sep 06, 201737.2737.5937.2737.5637.564,722
Sep 05, 201737.6737.7337.5537.5537.551,180
Sep 04, 201737.5737.6137.4737.5237.528,344
Sep 01, 201737.6837.8137.6537.6937.695,136
Aug 31, 201737.3337.5237.3237.4437.444,721
Aug 30, 201736.9937.1836.9937.1237.126,537
Aug 29, 201737.2337.2336.7436.8836.887,037
Aug 28, 201737.2637.4637.2637.4337.434,470
Aug 25, 201737.7737.7737.6337.6837.684,524
Aug 24, 201737.7137.8537.6737.7737.773,625
Aug 23, 201737.8537.8537.6537.6637.6614,714
Aug 22, 201737.5637.7737.5137.7737.775,105
Aug 21, 201737.3837.5537.3337.3637.363,332
Aug 18, 201737.4737.5337.3937.4637.462,990
Aug 17, 201738.0838.0837.8738.0838.083,971
Aug 16, 201737.7338.0837.7338.0838.082,595
Aug 15, 201737.7837.7837.5837.6837.682,891
Aug 14, 201737.3637.6837.3637.6837.686,195
Aug 11, 201737.2437.2836.9437.1237.124,886
Aug 10, 201737.5937.6837.4137.4237.423,015
Aug 09, 201737.7937.9037.5637.8137.815,332
Aug 08, 201738.0038.0637.8837.9237.924,688
Aug 07, 201738.1138.1137.8938.0238.022,403
Aug 04, 201737.7238.0937.6537.9537.957,427
Aug 03, 201737.6537.7637.5037.7637.7622,858
Aug 02, 201737.7337.8337.6637.8037.8014,926
Jul 31, 201737.5137.6637.5037.6037.60858
Jul 28, 201737.6437.6637.4437.5137.512,402
Jul 27, 201737.9037.9337.7537.8837.8810,381
Jul 26, 201737.7437.9037.7137.7737.775,103
Jul 25, 201737.2137.6637.2137.6237.624,931
Jul 24, 201737.5437.5437.3437.5137.5130,014
Jul 21, 201738.0338.0337.4237.4237.425,324
Jul 20, 201738.3138.4238.1338.1738.175,604
Jul 19, 201737.9938.1637.9538.1638.1629,891
Jul 18, 201738.3138.3137.9638.0238.0214,394
Jul 17, 201738.4338.4438.2138.4338.4317,319
Jul 14, 201738.2138.3538.1938.3338.3312,972
Jul 13, 201738.1338.2938.0438.2838.2836,454
Jul 12, 201737.8338.1437.7738.0538.0512,306
Jul 11, 201737.8337.8437.5837.6037.6044,391
Jul 10, 201737.5237.7437.4537.7337.7319,973
Jul 07, 201737.4537.5137.2037.4137.4128,053
Jul 06, 201737.6737.6937.3037.3837.3811,864
Jul 05, 201737.5437.7137.5137.7037.7020,018
Jul 04, 201737.6737.7137.6137.7037.705,104
Jul 03, 201737.6037.7737.5537.7737.7727,815
Jun 30, 201737.4137.6337.4137.4337.4310,434
Jun 29, 201738.0538.1237.2637.2937.2926,429
Jun 28, 201737.8437.8937.6037.8937.8960,214
Jun 27, 201738.2438.2837.9037.9737.9717,368
Jun 26, 201738.3738.5738.3738.3838.389,348
Jun 23, 201738.4438.4438.1638.2338.238,204
Jun 22, 201738.4838.4838.3338.4338.434,036
Jun 21, 201738.3538.6438.1638.5338.5325,063
Jun 20, 201738.9038.9638.6038.6038.6025,203
Jun 19, 201738.6838.8138.6638.8138.815,688
Jun 16, 201738.4238.4938.4138.4338.4341,323
Jun 15, 201738.4138.4137.9838.1238.1221,519
Jun 14, 201738.6538.6938.5438.5438.5416,909
Jun 13, 201738.2838.5038.2638.4338.4319,636
Jun 12, 201738.2638.2638.0738.1738.177,241
Jun 09, 201738.4738.5838.3738.5838.5814,779
Jun 08, 201738.3738.4438.2338.2738.276,426
Jun 07, 201738.5938.7838.2038.4138.415,135
Jun 06, 201738.3638.4438.2738.3938.3911,258
Jun 02, 201738.7738.8538.5838.6838.6883,036
Jun 01, 201738.1638.4838.0838.4538.4519,391
May 31, 201738.5038.5038.0438.2538.2523,078
May 30, 201738.2938.2938.1738.1938.1912,629
May 29, 201738.2438.3438.1838.2938.2911,033
May 26, 201738.1338.2738.0438.2038.208,907
May 24, 201738.0638.1838.0538.1238.1247,061
May 23, 201738.0238.1838.0238.1438.1415,118
May 22, 201738.0338.1337.9638.0338.0386,481
May 19, 201737.7637.9937.7337.9937.99139,087
May 18, 201737.4937.4937.2037.4337.4315,515
May 17, 201738.1338.2137.7237.7237.7257,268
May 16, 201738.2938.4238.1838.3538.359,333
May 15, 201738.1238.2638.0638.1938.1927,608
May 12, 201738.0538.0537.9438.0038.0018,905
May 11, 201738.1638.1837.8137.8337.8311,340
May 10, 201738.4538.4538.0538.1838.1825,386
May 09, 201738.2938.3638.2138.2738.2710,721
May 08, 201738.3738.3738.0538.2038.2010,624
May 05, 201737.9638.2737.8238.2738.2712,601
May 04, 201737.4337.8637.4337.8637.8634,806
May 03, 201737.5137.5137.2137.2637.2617,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...