Dark

EMVL
ISH MSCI EM VALUE USD-ACC
stock LSE

Inactive

Aug 2, 2024

48.06USD-3.085%(-1.53)19,327

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	48.7200	48.7600	48.0300	48.0600	-3.085%	19,327	0.000%
2024-08-01	50.1100	50.1100	49.5700	49.5900	-0.721%	7,549	-3.085%
2024-07-31	49.8800	50.0300	49.6900	49.9500	+1.793%	3,286	-3.784%
2024-07-30	49.4400	49.4400	48.9000	49.0700	0.000%	10,305	-2.058%
2024-07-29	49.3700	49.5500	48.8400	49.0700	-0.446%	7,316	-2.058%
2024-07-26	49.1100	49.3400	48.9000	49.2900	+0.633%	14,812	-2.495%
2024-07-25	48.9200	49.1000	48.6000	48.9800	-0.730%	6,149	-1.878%
2024-07-24	49.5100	49.7000	49.2700	49.3400	-0.864%	13,490	-2.594%
2024-07-23	49.9800	49.9800	49.5300	49.7700	+0.222%	5,216	-3.436%
2024-07-22	49.5700	49.8000	49.3700	49.6600	+0.060%	38,746	-3.222%
2024-07-19	49.9900	50.0000	49.5500	49.6300	-1.430%	4,020	-3.163%
2024-07-18	51.0000	51.1600	50.3200	50.3500	-0.886%	12,874	-4.548%
2024-07-17	51.3100	51.3100	50.8000	50.8000	-0.936%	18,256	-5.394%
2024-07-16	51.4900	51.4900	51.1700	51.2800	-0.466%	9,162	-6.279%
2024-07-15	51.5900	51.6300	51.3700	51.5200	+0.645%	4,201	-6.716%
2024-07-10	51.0200	51.3300	50.9800	51.1900	+0.768%	13,219	-6.114%
2024-07-09	51.2300	51.2400	50.8000	50.8000	-0.781%	9,230	-5.394%
2024-07-08	51.3100	51.3800	51.1400	51.2000	+0.137%	16,756	-6.133%
2024-07-05	51.4500	51.4500	50.8500	51.1300	-0.467%	6,624	-6.004%
2024-07-04	51.2900	51.4600	51.1400	51.3700	+0.607%	7,420	-6.443%
2024-07-03	50.4000	51.1200	50.4000	51.0600	+1.370%	7,986	-5.875%
2024-07-02	50.1700	50.4000	49.9900	50.3700	-0.198%	5,104	-4.586%
2024-07-01	50.5200	50.7400	50.4000	50.4700	-0.217%	12,854	-4.775%
2024-06-28	50.6000	50.7200	50.3500	50.5800	+1.039%	5,012	-4.982%
2024-06-27	49.8400	50.3200	49.8400	50.0600	+0.441%	1,930	-3.995%
2024-06-26	50.2700	50.3600	49.8400	49.8400	-0.578%	3,511	-3.571%
2024-06-25	50.3900	50.3900	50.0700	50.1300	-0.575%	6,677	-4.129%
2024-06-24	50.0700	50.6100	50.0100	50.4200	+0.159%	12,021	-4.681%
2024-06-21	50.5100	50.5700	50.2700	50.3400	-0.277%	5,052	-4.529%
2024-06-20	50.7100	51.0300	50.5500	50.4800	-0.512%	10,243	-4.794%
2024-06-19	50.8700	50.9000	50.5800	50.7400	+0.795%	10,677	-5.282%
2024-06-18	50.1200	50.4400	49.9900	50.3400	+1.533%	4,282	-4.529%
2024-06-17	49.7800	49.8700	49.4600	49.5800	+0.344%	43,672	-3.066%
2024-06-14	49.7600	49.7600	49.2500	49.4100	+0.325%	10,284	-2.732%
2024-06-13	49.8000	49.9800	49.2200	49.2500	-1.025%	132,376	-2.416%
2024-06-12	49.4000	49.9000	49.3000	49.7600	+1.696%	11,113	-3.416%
2024-06-11	50.0000	50.0000	49.0000	48.9300	-1.012%	14,896	-1.778%
2024-06-10	49.4500	49.6800	49.0200	49.4300	+0.061%	194,494	-2.772%
2024-06-07	49.7800	49.9500	49.3000	49.4000	-0.222%	47,843	-2.713%
2024-06-06	49.5100	49.5800	49.3300	49.5100	+0.446%	16,972	-2.929%
2024-06-05	49.0900	49.3300	48.9700	49.2900	+1.503%	786	-2.495%
2024-06-04	50.0000	50.0000	48.4800	48.5600	-1.859%	3,271	-1.030%
2024-06-03	49.5600	49.9700	49.4700	49.4800	+1.497%	7,016	-2.870%
2024-05-31	49.3400	49.3400	48.8100	48.7500	-1.236%	3,890	-1.415%
2024-05-30	49.2600	49.3900	49.0300	49.3600	-0.303%	1,630	-2.634%
2024-05-29	50.1600	50.1600	49.5100	49.5100	-1.766%	2,394	-2.929%
2024-05-28	50.3700	50.7200	50.0900	50.4000	+0.458%	13,498	-4.643%
2024-05-24	49.8800	50.3500	49.8800	50.1700	-0.060%	7,655	-4.206%
2024-05-23	50.7800	50.7800	50.2900	50.2000	-1.356%	12,047	-4.263%
2024-05-22	51.1300	51.1300	50.8600	50.8900	+0.138%	1,085	-5.561%
2024-05-21	50.6400	50.8200	50.5200	50.8200	+0.574%	8,482	-5.431%
2024-05-20	50.7600	50.7600	50.1900	50.5300	-0.138%	2,390	-4.888%
2024-05-17	49.9400	50.5600	49.9400	50.6000	+0.457%	1,895	-5.020%
2024-05-16	50.2600	50.4300	50.1600	50.3700	+1.084%	6,044	-4.586%
2024-05-15	49.5500	49.9800	49.4100	49.8300	+0.993%	12,966	-3.552%
2024-05-14	49.1200	49.3800	48.8800	49.3400	0.000%	3,554	-2.594%
2024-05-13	49.0500	49.4200	49.0500	49.3400	+1.107%	8,203	-2.594%
2024-05-10	48.9900	49.0900	48.8500	48.8000	+1.056%	2,205	-1.516%
2024-05-09	49.0000	49.0000	48.1300	48.2900	+0.228%	1,805	-0.476%
2024-05-08	48.4100	48.4100	47.9000	48.1800	-0.207%	3,882	-0.249%
2024-05-07	48.1500	48.4800	48.0900	48.2800	+1.685%	5,462	-0.456%
2024-05-02	47.3800	47.5900	47.2900	47.4800	+1.366%	3,025	+1.222%
2024-05-01	46.9300	47.0500	46.7000	46.8400	-0.298%	359	+2.605%
2024-04-30	47.5600	47.5600	46.8800	46.9800	-0.445%	3,127	+2.299%
2024-04-29	47.1500	47.3100	47.1500	47.1900	+1.006%	482	+1.844%
2024-04-26	46.9800	46.9800	46.6900	46.7200	+1.016%	1,177	+2.868%
2024-04-25	46.4500	46.5100	46.0800	46.2500	+0.543%	2,356	+3.914%
2024-04-24	46.4800	46.4800	46.0600	46.0000	+0.109%	814	+4.478%
2024-04-23	46.0300	46.0300	45.5900	45.9500	+0.834%	294	+4.592%
2024-04-22	45.6200	45.7700	45.4400	45.5700	+0.441%	2,668	+5.464%
2024-04-19	44.9200	45.6300	44.9200	45.3700	-0.176%	679	+5.929%
2024-04-18	45.1900	45.9800	45.1900	45.4500	+0.888%	2,626	+5.743%
2024-04-17	44.9900	45.3100	44.9100	45.0500	+0.457%	5,756	+6.681%
2024-04-16	45.4250	45.4250	44.8450	44.8450	-1.967%	1,298	+7.169%
2024-04-15	45.8800	46.1400	45.5700	45.7450	+0.500%	3,284	+5.061%
2024-04-12	45.9850	45.9850	45.5400	45.5175	-2.034%	2,052	+5.586%
2024-04-11	46.6750	46.7600	46.3700	46.4625	+0.612%	868	+3.438%
2024-04-10	47.3650	47.3650	46.3350	46.1800	-1.504%	5,100	+4.071%
2024-04-09	47.0150	47.1050	46.7850	46.8850	+0.257%	6,428	+2.506%
2024-04-08	46.5750	46.8150	46.4550	46.7650	+1.223%	5,360	+2.769%
2024-04-05	46.1450	46.2000	45.9850	46.2000	-1.329%	3,280	+4.026%
2024-04-04	46.6500	46.7200	46.5250	46.8225	+1.271%	1,176	+2.643%
2024-04-03	46.0700	46.1700	45.9350	46.2350	+0.097%	2,944	+3.947%
2024-04-02	45.8950	46.2850	45.8950	46.1900	+0.593%	4,304	+4.048%
2024-03-28	45.6550	45.9550	45.6550	45.9175	+0.614%	1,962	+4.666%
2024-03-27	45.7850	45.7850	45.6500	45.6375	-0.507%	1,746	+5.308%
2024-03-26	46.1050	46.1050	45.9150	45.8700	+0.136%	529	+4.774%
2024-03-25	45.7700	45.7700	45.7250	45.8075	-0.033%	891	+4.917%
2024-03-22	46.0750	46.0850	45.7700	45.8225	-0.935%	1,399	+4.883%
2024-03-21	46.3200	46.5400	46.2050	46.2550	+1.654%	2,933	+3.902%
2024-03-20	45.4400	45.5500	45.3500	45.5025	+0.386%	188	+5.621%
2024-03-19	45.4200	45.4200	45.0700	45.3275	-0.379%	6,638	+6.028%
2024-03-18	45.9450	45.9450	45.6400	45.5000	+0.093%	7,116	+5.626%
2024-03-15	45.7500	45.7500	45.3650	45.4575	-0.536%	6,650	+5.725%
2024-03-14	46.0800	46.1500	45.7100	45.7025	-0.137%	4,089	+5.158%
2024-03-13	46.0550	46.0550	45.7150	45.7650	-0.229%	1,191	+5.015%
2024-03-12	46.0800	46.0800	45.6800	45.8700	-0.076%	4,669	+4.774%
2024-03-11	45.8950	45.9050	45.6000	45.9050	+0.471%	3,799	+4.694%
2024-03-08	45.7450	46.0000	45.7300	45.6900	-0.164%	1,141	+5.187%
2024-03-07	45.4050	45.7650	45.2300	45.7650	+0.726%	1,779	+5.015%
2024-03-06	44.8650	45.4450	44.8650	45.4350	+1.299%	538	+5.777%
2024-03-05	45.1650	45.1650	44.8950	44.8525	-0.851%	3,389	+7.151%
2024-03-04	45.5000	45.5000	45.1450	45.2375	+0.194%	850	+6.239%
2024-03-01	44.7400	45.2250	44.7400	45.1500	+0.967%	2,896	+6.445%
2024-02-29	44.5350	44.8850	44.5350	44.7175	+0.630%	1,562	+7.475%
2024-02-28	44.6100	44.6550	44.4900	44.4375	-0.848%	2,910	+8.152%
2024-02-27	44.7900	45.0050	44.7900	44.8175	+0.117%	3,627	+7.235%
2024-02-26	45.9800	45.9800	44.7200	44.7650	-0.951%	2,895	+7.361%
2024-02-23	45.2200	45.3750	45.1750	45.1950	-0.276%	3,100	+6.339%
2024-02-22	45.4000	45.4400	44.9950	45.3200	+1.223%	4,318	+6.046%
2024-02-21	45.1000	45.1000	44.7400	44.7725	+0.179%	4,173	+7.343%
2024-02-20	44.7600	44.8050	44.6850	44.6925	+0.162%	2,076	+7.535%
2024-02-19	44.6700	44.9050	44.5950	44.6200	+0.084%	6,324	+7.710%
2024-02-16	44.5400	44.6400	44.4700	44.5825	+1.503%	6,957	+7.800%
2024-02-15	43.8900	43.9800	43.8200	43.9225	+0.177%	1,134	+9.420%
2024-02-14	43.4850	43.8850	43.4850	43.8450	+1.072%	4,463	+9.613%
2024-02-13	44.2000	44.2050	43.2850	43.3800	-2.440%	2,006	+10.788%
2024-02-12	43.8350	44.4300	43.7950	44.4650	+1.704%	3,486	+8.085%
2024-02-09	43.9900	44.0400	43.5950	43.7200	-0.194%	232	+9.927%
2024-02-08	44.0500	44.0500	43.6800	43.8050	-0.624%	3,770	+9.714%
2024-02-07	44.0950	44.3850	44.0850	44.0800	+0.188%	510	+9.029%
2024-02-06	43.7650	44.0350	43.6950	43.9975	+1.994%	1,059	+9.233%
2024-02-05	43.6650	43.6650	43.0100	43.1375	+0.390%	1,142	+11.411%
2024-02-02	43.5900	43.6500	42.8800	42.9700	+0.128%	3,100	+11.845%
2024-02-01	42.9200	43.1700	42.8500	42.9150	+0.146%	1,116	+11.989%
2024-01-31	42.9100	42.9100	42.4850	42.8525	+0.788%	4,421	+12.152%
2024-01-30	42.6900	42.6900	42.4500	42.5175	0.000%	21,412	+13.036%
2024-01-29	43.0000	43.0000	42.4650	42.5175	+0.289%	3,698	+13.036%
2024-01-26	42.3050	42.4750	42.3050	42.3950	+0.077%	1,066	+13.362%
2024-01-25	42.2550	42.5850	42.1500	42.3625	+0.118%	2,079	+13.449%
2024-01-24	41.8300	42.5650	41.8300	42.3125	+2.931%	74,788	+13.583%
2024-01-23	41.3350	41.3350	40.7200	41.1075	+1.001%	3,472	+16.913%
2024-01-22	40.5100	41.0100	40.5100	40.7000	-0.744%	5,310	+18.084%
2024-01-19	41.2650	41.2650	40.8350	41.0050	+0.134%	983	+17.205%
2024-01-18	40.9950	41.1100	40.6800	40.9500	+0.670%	11,799	+17.363%
2024-01-17	40.9850	41.2400	40.5650	40.6775	-2.510%	11,483	+18.149%
2024-01-16	42.0350	42.0350	41.5400	41.7250	-1.184%	12,032	+15.183%
2024-01-15	42.5500	42.5800	42.1050	42.2250	-0.740%	10,414	+13.819%
2024-01-12	42.4850	42.5500	42.1600	42.5400	+1.340%	5,141	+12.976%
2024-01-11	42.5600	42.5600	42.1150	41.9775	-0.445%	6,152	+14.490%
2024-01-10	42.3450	42.3450	42.2100	42.1650	-0.372%	4,263	+13.981%
2024-01-09	42.7500	42.7500	42.1150	42.3225	-1.162%	23,756	+13.557%
2024-01-08	42.5850	42.9050	42.5200	42.8200	-0.701%	4,469	+12.237%
2024-01-05	42.8700	43.2200	42.7000	43.1225	+0.192%	9,878	+11.450%
2024-01-04	43.2050	43.2150	42.8900	43.0400	+0.046%	7,985	+11.664%
2024-01-03	43.1500	43.2000	42.7200	43.0200	-0.738%	7,161	+11.715%
2024-01-02	43.6050	43.7750	43.2150	43.3400	-0.971%	19,609	+10.891%
2023-12-29	43.9600	43.9600	43.8350	43.7650	-0.097%	1,072	+9.814%
2023-12-28	44.1050	44.1050	43.8400	43.8075	+1.178%	2,800	+9.707%
2023-12-27	43.2850	43.4300	43.0900	43.2975	+1.115%	10,929	+10.999%
2023-12-22	42.7100	42.8300	42.7100	42.8200	+0.140%	1,911	+12.237%
2023-12-21	42.5400	42.7600	42.4800	42.7600	+0.932%	11,342	+12.395%
2023-12-20	42.7300	42.7300	42.3700	42.3650	-0.347%	667	+13.443%
2023-12-19	42.0900	42.5800	42.0900	42.5125	+1.184%	599	+13.049%
2023-12-18	42.3150	42.3150	41.8500	42.0150	-1.246%	2,392	+14.388%
2023-12-15	42.5150	42.5750	42.3900	42.5450	+0.342%	47,828	+12.963%
2023-12-14	42.0000	42.4600	42.0000	42.4000	+3.056%	453	+13.349%
2023-12-13	41.2250	41.2250	41.1850	41.1425	-0.351%	1,148	+16.814%
2023-12-12	41.5200	41.5450	41.2550	41.2875	+0.048%	6,030	+16.403%
2023-12-11	40.9800	41.3300	40.9800	41.2675	+0.371%	2,572	+16.460%
2023-12-08	41.2650	41.3400	40.9750	41.1150	-0.351%	13,029	+16.892%
2023-12-07	41.1650	41.3700	41.0950	41.2600	-0.248%	4,485	+16.481%
2023-12-06	41.4050	41.5200	41.2550	41.3625	+0.626%	2,024	+16.192%
2023-12-05	41.5000	41.5000	41.0800	41.1050	-0.838%	1,780	+16.920%
2023-12-04	41.6700	41.7550	41.4300	41.4525	-0.766%	1,067	+15.940%
2023-12-01	41.6550	41.7950	41.4600	41.7725	+0.366%	1,399	+15.052%
2023-11-30	41.8450	41.8450	41.5950	41.6200	-0.156%	285	+15.473%
2023-11-29	41.9300	41.9350	41.8500	41.6850	-0.655%	7,034	+15.293%
2023-11-28	41.6450	42.0000	41.6450	41.9600	+1.048%	4,900	+14.538%
2023-11-27	41.6650	41.6650	41.4150	41.5250	-0.438%	3,803	+15.738%
2023-11-24	41.5450	41.7750	41.5000	41.7075	-0.174%	3,552	+15.231%
2023-11-23	41.7750	41.7950	41.7500	41.7800	+0.578%	570	+15.031%
2023-11-22	41.4300	41.6250	41.3600	41.5400	-0.042%	45,112	+15.696%
2023-11-21	41.8850	41.8850	41.5650	41.5575	-0.699%	2,860	+15.647%
2023-11-20	41.4100	41.9000	41.4100	41.8500	+1.295%	7,408	+14.839%
2023-11-17	41.2300	41.4100	41.2300	41.3150	+0.535%	129	+16.326%
2023-11-16	41.1600	41.4350	41.1600	41.0950	-1.510%	193	+16.949%
2023-11-15	41.5300	41.6100	41.3700	41.7250	+1.145%	3,067	+15.183%
2023-11-14	40.2350	41.2750	40.2350	41.2525	+2.688%	2,906	+16.502%
2023-11-13	40.0350	40.1350	39.9200	40.1725	+1.126%	6,948	+19.634%
2023-11-10	39.7700	39.7700	39.5650	39.7250	-0.731%	11,570	+20.982%
2023-11-09	39.9650	40.1500	39.7550	40.0175	+0.370%	13,895	+20.097%
2023-11-08	40.0100	40.0100	39.8750	39.8700	-0.753%	2,865	+20.542%
2023-11-07	40.2000	40.2000	40.0900	40.1725	-1.102%	1,055	+19.634%
2023-11-06	40.7300	40.8650	40.5400	40.6200	+1.032%	2,999	+18.316%
2023-11-03	39.6000	40.2050	39.6000	40.2050	+1.978%	2,035	+19.537%
2023-11-02	39.2250	39.5000	39.1850	39.4250	+1.972%	12,341	+21.902%
2023-11-01	38.2850	38.7300	38.2850	38.6625	+1.224%	13,818	+24.306%
2023-10-31	38.3000	38.5850	38.2500	38.1950	-1.132%	1,619	+25.828%
2023-10-30	38.8900	39.2500	38.6550	38.6325	-0.393%	784	+24.403%
2023-10-27	38.9350	38.9350	38.7350	38.7850	+0.505%	7,055	+23.914%
2023-10-26	38.5450	38.5500	38.4550	38.5900	-0.848%	378	+24.540%
2023-10-25	39.0400	39.0400	38.8000	38.9200	-0.784%	2,952	+23.484%
2023-10-24	38.8800	38.9550	38.6850	39.2275	+1.030%	1,481	+22.516%
2023-10-23	38.5500	38.6850	38.5000	38.8275	-0.154%	3,395	+23.778%
2023-10-20	39.2700	39.2700	38.8850	38.8875	-1.363%	12,759	+23.587%
2023-10-19	39.5350	39.6250	39.4250	39.4250	-1.333%	7,124	+21.902%
2023-10-18	40.4350	40.4350	40.1150	39.9575	-1.321%	773	+20.278%
2023-10-17	40.2300	40.2300	40.2300	40.4925	-0.148%	140	+18.689%
2023-10-16	40.2150	40.5100	40.1950	40.5525	+1.242%	387	+18.513%
2023-10-13	40.4300	40.4700	39.9900	40.0550	-0.682%	688	+19.985%
2023-10-12	41.0750	41.0750	40.2200	40.3300	-0.506%	5,240	+19.167%
2023-10-11	40.5000	40.6200	40.4450	40.5350	+3.077%	1,585	+18.564%
2023-10-09	39.6000	39.6000	39.2050	39.3250	-0.788%	1,646	+22.212%
2023-10-06	39.5000	39.5800	39.1700	39.6375	+1.981%	3,507	+21.249%
2023-10-05	39.0100	39.0150	38.9300	38.8675	-0.620%	941	+23.651%
2023-10-04	39.0200	39.2700	38.9600	39.1100	-0.705%	2,574	+22.884%
2023-10-03	40.0000	40.0000	39.4000	39.3875	-1.476%	1,205	+22.018%
2023-10-02	40.3800	40.3800	39.9200	39.9775	-0.763%	539	+20.218%
2023-09-29	40.6450	40.6450	40.3300	40.2850	+0.694%	2,522	+19.300%
2023-09-28	40.0000	40.0000	39.7800	40.0075	+0.213%	6,774	+20.127%
2023-09-27	40.0950	40.0950	39.9400	39.9225	-0.256%	1,906	+20.383%
2023-09-26	40.1550	40.1850	40.0000	40.0250	-1.026%	3,681	+20.075%
2023-09-25	40.3600	40.4600	40.3350	40.4400	-0.608%	1,603	+18.843%
2023-09-22	40.7000	40.7800	40.7000	40.6875	+0.993%	1,797	+18.120%
2023-09-21	40.6200	40.6200	40.2150	40.2875	-2.286%	11,655	+19.293%
2023-09-20	41.2000	41.2850	41.0850	41.2300	+1.184%	4,753	+16.566%
2023-09-19	40.9650	40.9850	40.7850	40.7475	-0.275%	2,459	+17.946%
2023-09-18	40.8000	41.0000	40.6100	40.8600	-0.116%	20,794	+17.621%
2023-09-15	41.1100	41.1100	40.8350	40.9075	+0.239%	133	+17.485%
2023-09-14	40.5350	40.8750	40.5350	40.8100	+0.865%	2,442	+17.765%
2023-09-13	40.5000	40.5000	40.1600	40.4600	+0.466%	3,374	+18.784%
2023-09-12	40.5550	40.5550	40.2000	40.2725	-0.396%	8,340	+19.337%
2023-09-11	40.3150	40.5200	40.2950	40.4325	+0.622%	640	+18.865%
2023-09-08	40.0300	40.2000	40.0300	40.1825	+0.425%	387	+19.604%
2023-09-07	41.2500	41.2500	39.8950	40.0125	-1.295%	2,674	+20.112%
2023-09-06	40.8000	40.8800	40.3950	40.5375	-0.369%	14,105	+18.557%
2023-09-05	40.5500	40.7800	40.4200	40.6875	-0.738%	11,062	+18.120%
2023-09-04	40.9750	41.2150	40.9750	40.9900	+0.793%	699	+17.248%
2023-09-01	40.5000	40.9050	40.5000	40.6675	+0.856%	2,805	+18.178%
2023-08-31	40.2900	40.4600	40.2900	40.3225	-0.836%	2,601	+19.189%
2023-08-30	40.7650	40.7650	40.5250	40.6625	-0.429%	1,065	+18.192%
2023-08-29	40.6900	40.8800	40.5300	40.8375	+2.369%	2,481	+17.686%
2023-08-25	40.1150	40.1250	39.7450	39.8925	+0.176%	2,454	+20.474%
2023-08-24	40.4450	40.4450	39.9000	39.8225	-0.269%	728	+20.686%
2023-08-23	39.6750	39.6850	39.5300	39.9300	+1.791%	25,058	+20.361%
2023-08-22	39.2350	39.4700	39.1500	39.2275	+0.108%	3,333	+22.516%
2023-08-21	39.1900	39.2550	39.0250	39.1850	+0.147%	1,549	+22.649%
2023-08-18	39.6500	39.6500	39.0450	39.1275	-1.193%	16,786	+22.829%
2023-08-17	39.6600	39.7850	39.5200	39.6000	-0.189%	2,102	+21.364%
2023-08-15	39.8350	39.9700	39.6750	39.6750	-0.763%	7,146	+21.134%
2023-08-14	40.3650	40.3650	39.7800	39.9800	-0.948%	10,376	+20.210%
2023-08-11	40.4500	40.6500	40.4500	40.3625	-1.949%	1,704	+19.071%
2023-08-10	40.9800	41.2750	40.9800	41.1650	+1.074%	6,920	+16.750%
2023-08-09	41.1150	41.1150	40.7900	40.7275	+0.549%	629	+18.004%
2023-08-08	40.8450	40.8450	40.4100	40.5050	-0.905%	109	+18.652%
2023-08-07	41.2250	41.2250	40.7600	40.8750	-1.304%	4,975	+17.578%
2023-08-04	41.2100	41.3250	41.0000	41.4150	+0.248%	767	+16.045%
2023-08-03	41.0100	41.2750	40.9450	41.3125	+0.725%	695	+16.333%
2023-08-02	41.4650	41.5350	40.8950	41.0150	-2.357%	614	+17.177%
2023-08-01	42.5600	42.5600	42.0800	42.0050	-1.263%	1,924	+14.415%
2023-07-31	42.5700	42.5700	42.2750	42.5425	+0.065%	2,998	+12.969%
2023-07-28	41.9350	42.3950	41.9350	42.5150	+1.656%	1,156	+13.042%
2023-07-27	42.0200	42.0200	41.7850	41.8225	-0.054%	5,774	+14.914%
2023-07-26	41.8600	41.8600	41.6000	41.8450	-0.042%	279	+14.852%
2023-07-25	41.8300	42.0000	41.8300	41.8625	+1.087%	1,639	+14.804%
2023-07-24	40.9950	41.4100	40.9950	41.4125	+2.014%	5,182	+16.052%
2023-07-21	39.7000	40.7400	39.7000	40.5950	+0.259%	897	+18.389%
2023-07-20	40.8550	40.8700	40.4500	40.4900	-0.966%	1,263	+18.696%
2023-07-19	41.0200	41.0200	40.8400	40.8850	0.000%	1,594	+17.549%
2023-07-18	41.1800	41.1800	40.8900	40.8850	-0.183%	2,231	+17.549%
2023-07-17	40.9200	41.0700	40.9200	40.9600	-0.468%	850	+17.334%
2023-07-14	41.2500	41.3600	41.0200	41.1525	0.000%	3,692	+16.785%
2023-07-13	40.7000	41.2400	40.7000	41.1525	+1.193%	14,775	+16.785%
2023-07-12	40.5500	40.7350	40.5500	40.6675	+2.373%	1,359	+18.178%
2023-07-11	40.0000	40.0000	39.5950	39.7250	-0.088%	13,085	+20.982%
2023-07-10	39.6450	39.8550	39.6150	39.7600	-0.282%	12,764	+20.875%
2023-07-07	39.1550	39.8700	39.1550	39.8725	+1.573%	1,065	+20.534%
2023-07-06	40.0000	40.0000	39.2850	39.2550	-2.496%	1,493	+22.430%
2023-07-05	40.4900	40.5000	40.2250	40.2600	-1.093%	4,016	+19.374%
2023-07-04	40.9000	40.9000	40.6650	40.7050	+0.246%	898	+18.069%
2023-07-03	40.6000	40.6400	40.5650	40.6050	+1.020%	6,800	+18.360%
2023-06-30	40.2250	40.3800	40.0900	40.1950	+0.859%	1,934	+19.567%
2023-06-29	39.7400	39.9250	39.7050	39.8525	-0.331%	1,245	+20.595%
2023-06-28	40.3100	40.3100	40.1000	39.9850	-0.819%	535	+20.195%
2023-06-27	40.2500	40.3900	40.1600	40.3150	+0.869%	6,185	+19.211%
2023-06-26	39.9400	40.0700	39.9400	39.9675	+0.706%	1,886	+20.248%
2023-06-23	40.1400	40.1400	39.7250	39.6875	-1.569%	73	+21.096%
2023-06-22	40.3850	40.3850	40.2450	40.3200	+0.056%	1,346	+19.196%
2023-06-21	40.4850	40.4850	40.2050	40.2975	-0.426%	2,678	+19.263%
2023-06-20	40.5700	40.8850	40.4700	40.4700	-1.094%	1,977	+18.755%
2023-06-19	41.1050	41.1050	40.8350	40.9175	-0.426%	7,286	+17.456%
2023-06-16	41.2950	41.3750	41.1500	41.0925	-0.085%	4,110	+16.956%
2023-06-15	41.0300	41.2100	40.8950	41.1275	+0.403%	475	+16.856%
2023-06-14	40.6000	41.0100	40.5450	40.9625	+0.787%	100,409	+17.327%
2023-06-13	40.5800	40.7200	40.5350	40.6425	+0.638%	4,752	+18.251%
2023-06-12	40.4800	40.4800	40.3000	40.3850	-0.019%	4,529	+19.005%
2023-06-09	40.4000	41.0300	40.2300	40.3925	+0.373%	3,542	+18.982%
2023-06-08	39.8350	40.2000	39.8350	40.2425	+0.802%	4,977	+19.426%
2023-06-07	39.5900	40.1100	39.5050	39.9225	+0.201%	1,530	+20.383%
2023-06-06	39.5800	39.9750	39.5100	39.8425	+0.765%	25,875	+20.625%
2023-06-05	39.6150	39.6200	39.4350	39.5400	-0.259%	5,352	+21.548%
2023-06-02	39.4200	39.6800	39.1600	39.6425	+2.343%	4,059	+21.234%
2023-06-01	38.2950	38.6850	38.2750	38.7350	+1.640%	1,032	+24.074%
2023-05-31	38.3800	38.4500	38.2200	38.1100	-1.135%	1,250	+26.109%
2023-05-30	38.9400	39.0250	38.4800	38.5475	-1.078%	3,812	+24.677%
2023-05-26	38.7250	39.1450	38.7250	38.9675	+1.076%	2,073	+23.334%
2023-05-25	38.8650	38.8650	38.6300	38.5525	-0.759%	358	+24.661%
2023-05-24	39.0200	39.0200	38.6700	38.8475	-1.315%	9,229	+23.715%
2023-05-23	39.5500	39.5500	39.3050	39.3650	-1.143%	1,985	+22.088%
2023-05-22	39.9300	39.9300	39.7800	39.8200	+0.638%	954	+20.693%
2023-05-19	39.6450	39.6600	39.5150	39.5675	+0.171%	1,199	+21.463%
2023-05-18	39.7800	39.7800	39.4500	39.5000	+0.006%	7,888	+21.671%
2023-05-17	39.3050	39.4800	39.3050	39.4975	-0.284%	1,056	+21.679%
2023-05-16	39.6250	39.6250	39.5300	39.6100	-0.615%	843	+21.333%
2023-05-15	39.6250	39.9250	39.6250	39.8550	+1.814%	908	+20.587%
2023-05-12	39.4600	39.4650	39.1450	39.1450	-1.037%	8,125	+22.774%
2023-05-11	39.7400	39.8200	39.4650	39.5550	-1.211%	3,897	+21.502%
2023-05-10	39.8550	40.1500	39.8550	40.0400	-0.212%	5,285	+20.030%
2023-05-09	40.1250	40.2650	39.8900	40.1250	+0.766%	1,647	+19.776%
2023-05-05	39.8050	39.8050	39.6000	39.8200	+1.072%	1,464	+20.693%
2023-05-04	39.6850	39.6850	39.3800	39.3975	+0.690%	4,508	+21.987%
2023-05-03	38.9500	39.1350	38.9500	39.1275	+0.423%	4,181	+22.829%
2023-05-02	39.5350	39.5350	39.0000	38.9625	-1.342%	4,877	+23.349%
2023-04-28	39.3750	39.5700	39.3600	39.4925	+0.279%	2,078	+21.694%
2023-04-27	39.2550	39.3950	39.2200	39.3825	+0.755%	2,815	+22.034%
2023-04-26	39.1200	39.1350	38.9700	39.0875	+0.205%	3,447	+22.955%
2023-04-25	39.2850	39.3100	38.9750	39.0075	-0.795%	3,025	+23.207%
2023-04-24	39.4600	39.5100	39.4150	39.3200	-0.348%	10,311	+22.228%
2023-04-21	39.6100	39.6100	39.3900	39.4575	-1.350%	2,597	+21.802%
2023-04-20	39.9150	40.0550	39.8850	39.9975	+0.257%	1,347	+20.158%
2023-04-19	40.0000	40.0000	39.9000	39.8950	-0.870%	497	+20.466%
2023-04-18	40.2450	40.4500	40.1900	40.2450	+0.481%	3,989	+19.419%
2023-04-17	40.4800	40.4800	40.0450	40.0525	+0.761%	3,247	+19.993%
2023-04-14	40.2150	40.2150	40.0150	39.7500	-0.613%	1,332	+20.906%
2023-04-13	39.9200	40.0750	39.7950	39.9950	+1.036%	5,535	+20.165%
2023-04-12	40.0000	40.0000	39.6300	39.5850	+0.285%	1,647	+21.410%
2023-04-11	39.2100	39.5750	39.0600	39.4725	+2.022%	12,350	+21.756%
2023-04-06	38.6750	38.7100	38.5800	38.6900	+0.097%	8,187	+24.218%
2023-04-05	39.2300	39.2300	38.6850	38.6525	-0.878%	2,439	+24.339%
2023-04-04	38.8750	39.0750	38.8600	38.9950	+0.315%	3,139	+23.247%
2023-04-03	38.8250	38.9850	38.8100	38.8725	-0.237%	3,891	+23.635%
2023-03-31	38.8800	39.0400	38.8300	38.9650	-0.096%	3,104	+23.341%
2023-03-30	38.8350	39.0050	38.8050	39.0025	+0.873%	9,767	+23.223%
2023-03-29	38.4850	38.7000	38.4850	38.6650	+0.657%	3,898	+24.298%
2023-03-28	38.2850	38.3500	38.2800	38.4125	+1.500%	4,745	+25.116%
2023-03-27	37.9000	37.9700	37.7900	37.8450	-0.257%	4,839	+26.992%
2023-03-24	38.3250	38.3500	37.7450	37.9425	-2.374%	8,619	+26.665%
2023-03-23	38.5050	38.9050	38.5050	38.8650	+1.807%	711	+23.659%
2023-03-22	38.0900	38.1800	38.0900	38.1750	+0.965%	1,756	+25.894%
2023-03-21	37.8750	37.9450	37.8750	37.8100	+0.033%	995	+27.109%
2023-03-20	38.3500	38.3500	37.4100	37.7975	-0.066%	1,361	+27.151%
2023-03-17	38.2300	38.2300	37.7550	37.8225	+0.146%	803	+27.067%
2023-03-16	37.6950	37.6950	37.4200	37.7675	+1.971%	398	+27.252%
2023-03-15	38.0600	38.0600	37.0400	37.0375	-2.437%	15,295	+29.760%
2023-03-14	37.7250	38.0800	37.6200	37.9625	-0.576%	2,291	+26.599%
2023-03-13	38.0700	38.3100	38.0000	38.1825	-0.365%	1,628	+25.869%
2023-03-10	37.8200	38.3900	37.8200	38.3225	-0.493%	1,702	+25.409%
2023-03-09	38.7000	38.7050	38.5000	38.5125	-1.034%	1,074	+24.791%
2023-03-08	38.7100	38.9500	38.5500	38.9150	+0.296%	11,851	+23.500%
2023-03-07	39.3450	39.3450	38.8850	38.8000	-1.322%	1,738	+23.866%
2023-03-06	39.2400	39.4150	39.2050	39.3200	+0.505%	3,881	+22.228%
2023-03-03	39.1100	39.1200	39.0250	39.1225	+0.591%	6,760	+22.845%
2023-03-02	38.4500	38.8600	38.4500	38.8925	+0.888%	666	+23.571%
2023-03-01	38.7450	38.7750	38.7350	38.5500	+1.267%	2,581	+24.669%
2023-02-28	37.9500	38.1500	37.9500	38.0675	-0.301%	1,350	+26.249%
2023-02-27	38.0850	38.3300	37.9950	38.1825	+0.401%	2,224	+25.869%
2023-02-24	38.5000	38.5000	38.0850	38.0300	-1.839%	2,745	+26.374%
2023-02-23	38.8700	39.0350	38.8700	38.7425	+0.597%	324	+24.050%
2023-02-22	38.5750	38.6500	38.4450	38.5125	-1.060%	9,193	+24.791%
2023-02-21	39.2450	39.2450	38.9100	38.9250	-0.708%	1,898	+23.468%
2023-02-20	39.2450	39.2450	39.2450	39.2025	+1.377%	18	+22.594%
2023-02-17	38.9800	38.9800	38.6500	38.6700	-0.833%	2,740	+24.282%
2023-02-16	39.3500	39.3500	38.7400	38.9950	+0.645%	4,395	+23.247%
2023-02-15	38.8150	38.9200	38.6000	38.7450	-0.883%	7,756	+24.042%
2023-02-14	39.2000	39.3700	39.2000	39.0900	-0.185%	895	+22.947%
2023-02-13	39.0500	39.1100	38.9950	39.1625	+0.791%	262	+22.719%
2023-02-10	39.0000	39.0000	38.6250	38.8550	-1.000%	12,660	+23.691%
2023-02-09	39.4800	39.5650	39.4300	39.2475	+0.835%	1,139	+22.454%
2023-02-08	39.2550	39.2550	38.8800	38.9225	+0.122%	770	+23.476%

.dark-mode .PRm4RK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRm4RK{ color: #333333; background-color: white; border: 2px solid #333333; }EMVLISH MSCI EM VALUE USD-ACCstock LSE

EMVL
ISH MSCI EM VALUE USD-ACC
stock LSE