iShares II Public Limited... (ISMXF)
PNK: ISMXF
· Real-Time Price · USD
41.60
9.74 (30.57%)
At close: Aug 08, 2023, 8:51 PM
ISMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | n/a | -4.05% | 64,268 |
| Jun 27, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | n/a | 0.13% | 42,000 |
| Jun 24, 2022 | 31.74 | 31.82 | 31.74 | 31.82 | n/a | 1.05% | 50,686 |
| Jun 23, 2022 | 31.49 | 31.49 | 31.49 | 31.49 | n/a | 0.54% | 102,900 |
| Jun 21, 2022 | 31.32 | 31.32 | 31.32 | 31.32 | n/a | -2.82% | 172 |
| Jun 9, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | n/a | -0.12% | 75,237 |
| Jun 1, 2022 | 32.27 | 32.27 | 32.27 | 32.27 | n/a | 3.30% | 70,079 |
| May 12, 2022 | 31.21 | 31.24 | 31.21 | 31.24 | n/a | -95.06% | 529,747 |
| May 6, 2022 | 631.75 | 631.75 | 631.75 | 631.75 | n/a | 0.26% | 100,232 |
| Apr 29, 2022 | 630.10 | 630.10 | 630.10 | 630.10 | n/a | 0.16% | 34,900 |
| Apr 26, 2022 | 629.12 | 629.12 | 629.12 | 629.12 | n/a | n/a | 70,300 |