Ishr Em Mv Historical Data - EMV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Em Mv (EMV)
Ishr Em Mv (EMV) Historical

Ishr Em Mv (EMV)

2,769.50

20.00

(0.73%)

Closed 30 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738085400	2749.5	0	0.00	2760	2761.5	2749	454
1737999000	2749.5	-19	-0.69	2760	2776	2703	688
1737739800	2768.5	-18	-0.65	2768.5	2768.5	2768.5	11
1737653400	2786.5	6	0.22	2781	2793.5	2773	533
1737567000	2780.5	8	0.29	2762	2819	2734.5	2545
1737480600	2772.5	-16.5	-0.59	2777	2821.5	2720.5	635
1737394200	2789	-10	-0.36	2800	2811	2720	2313
1737135000	2799	25.5	0.92	2788	2801	2788	836
1737048600	2773.5	8.5	0.31	2785	2822.5	2719.5	883
1736962200	2765	-5	-0.18	2781	2822	2719.5	3795
1736875800	2770	3.5	0.13	2770	2770	2770	44
1736789400	2766.5	2.5	0.09	2763	2814.5	2731	3021
1736530200	2764	-6.5	-0.23	2764	2764	2764	12
1736443800	2770.5	13	0.47	2770.5	2770.5	2770.5	228
1736357400	2757.5	28.5	1.04	2760	2801.5	2705	1545
1736271000	2729	-10	-0.37	2730	2846	2692.5	557
1736184600	2739	-17.5	-0.63	2749	2784	2696.5	2583
1735925400	2756.5	-5.5	-0.20	2761	2821.5	2749.5	1757
1735839000	2762	26.5	0.97	2761	2768	2742.5	800
1735666200	2735.5	-11.5	-0.42	2738	2738	2729	304
1735579800	2747	9	0.33	2747	2747	2717.5	4
1735320600	2738	-3	-0.11	2738	2738	2738	19
1735061400	2741	0	0.00	2741	2741	2741	0
1734975000	2741	13	0.48	2741	2741	2741	159
1734715800	2728	-15	-0.55	2720	2733.5	2720	8
1734629400	2743	16	0.59	2719	2743	2711.5	7468
1734543000	2727	12	0.44	2722	2731	2722	124
1734456600	2715	-33	-1.20	2715	2715	2715	20
1734370200	2748	-7	-0.25	2760	2760	2684.5	753
1734111000	2755	0	0.00	2755	2755	2755	1
1734024600	2755	14.5	0.53	2753	2806	2681	653
1733938200	2740.5	-5.5	-0.20	2740.5	2740.5	2740.5	258
1733851800	2746	-36	-1.29	2750	2750.5	2742.5	1562
1733765400	2782	45.5	1.66	2738	2828	2729.5	5680
1733506200	2736.5	-7	-0.26	2742	2742.5	2732.5	696
1733419800	2743.5	10	0.37	2743.5	2743.5	2743.5	11
1733333400	2733.5	-10.5	-0.38	2750	2784.5	2696.5	38
1733247000	2744	4	0.15	2751	2800	2686	667
1733160600	2740	15.5	0.57	2750	2787.5	2682	329
1732901400	2724.5	14	0.52	2724.5	2724.5	2724.5	4283
1732815000	2710.5	-19	-0.70	2710.5	2710.5	2710.5	20
1732728600	2729.5	-19.5	-0.71	2747	2782.5	2694	378
1732642200	2749	3	0.11	2749	2749	2749	3
1732555800	2746	-3.5	-0.13	2706	2785.5	2703.5	232
1732296600	2749.5	20	0.73	2750	2750.5	2738.5	580
1732210200	2729.5	17	0.63	2729.5	2729.5	2729.5	5
1732123800	2712.5	-10	-0.37	2719	2754.5	2669	2799
1732037400	2722.5	2	0.07	2722.5	2722.5	2722.5	151
1731951000	2720.5	17.5	0.65	2720.5	2720.5	2720.5	1
1731691800	2703	2.5	0.09	2709	2709	2702	4
1731605400	2700.5	-13	-0.48	2700.5	2700.5	2700.5	201
1731519000	2713.5	7	0.26	2713.5	2713.5	2713.5	26
1731432600	2706.5	-7	-0.26	2693	2736	2684	1377
1731346200	2713.5	0	0.00	2723	2765	2713	5600
1731087000	2713.5	-23.5	-0.86	2716	2757	2685.5	322
1731000600	2737	0.5	0.02	2736	2784	2696	4589
1730914200	2736.5	22	0.81	2726	2739	2701	10202
1730827800	2714.5	5	0.18	2720	2720	2711.5	141
1730741400	2709.5	12	0.44	2682	2748.5	2682	305
1730482200	2697.5	-11.5	-0.42	2697.5	2697.5	2697.5	3
1730395800	2709	10.5	0.39	2694	2709.5	2694	38
1730309400	2698.5	-12	-0.44	2704	2745	2654.5	1084
1730223000	2710.5	-18	-0.66	2724	2744.5	2663.5	2638

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions