iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF) Exchange: OTCGREY
Data as of June 26, 2025
$5.13 ($0.00) 0.05%
iShares MSCI EM ex-China UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares MSCI EM ex-China UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $5.09 |
| Previous Close | $5.13 |
| High | $5.14 |
| Low | $5.08 |
| Adjusted Open | $5.09 |
| Previous Adjusted Close | $5.13 |
| Adjusted High | $5.14 |
| Adjusted Low | $5.08 |
About iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF)
iShares MSCI EM ex-China UCITS ETF USD (Acc)
Invest in iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF)
Historical Stock Data for iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $5.09 | $5.14 | $5.08 | $5.13 | $5.13 | 84,608 |
| 2025-03-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 29,539 |
| 2025-03-05 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 29,731 |
| 2025-03-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 8,222 |
| 2025-03-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 10,650 |
| 2025-02-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 41,200 |
| 2025-02-27 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 223,939 |
| 2025-02-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 40,746 |
| 2025-02-25 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 17,494 |
| 2025-02-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 2,955 |
| 2025-02-21 | $5.27 | $5.31 | $5.27 | $5.31 | $5.31 | 17,330 |
| 2025-02-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,052 |
| 2025-02-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 20,701 |
| 2025-02-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 21,590 |
| 2025-02-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3,248 |
| 2025-02-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 47,537 |
| 2025-02-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 10,790 |
| 2025-02-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 34,667 |
| 2025-02-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 10,840 |
| 2025-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 8,865 |
| 2025-02-06 | $5.24 | $5.25 | $5.23 | $5.25 | $5.25 | 48,703 |
| 2025-02-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 14,545 |
| 2025-02-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,895 |
| 2025-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 31,649 |
| 2025-01-31 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 36,046 |
| 2025-01-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 42,195 |
| 2025-01-29 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 17,554 |
| 2025-01-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 41,810 |
| 2025-01-27 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 118,743 |
| 2025-01-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 10,740 |
| 2025-01-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,805 |
| 2025-01-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 796 |
| 2025-01-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 65,201 |
| 2025-01-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,620 |
| 2025-01-16 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 17,100 |
| 2025-01-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,617 |
| 2025-01-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,295 |
| 2025-01-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 28,703 |
| 2025-01-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 10,115 |
| 2025-01-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,765 |
| 2025-01-07 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 19,609 |
| 2025-01-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,639 |
| 2025-01-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 12,183 |
| 2025-01-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 8,349 |
| 2024-12-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 7 |
| 2024-12-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 8,629 |
| 2024-12-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9,275 |
| 2024-12-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-12-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 394 |
| 2024-12-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 31,705 |
| 2024-12-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 10,523 |
| 2024-12-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 15,736 |
| 2024-12-18 | $5.28 | $5.28 | $5.27 | $5.28 | $5.28 | 137,585 |
| 2024-12-17 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 283,961 |
| 2024-12-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 8,808 |
| 2024-12-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 14,162 |
| 2024-12-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 39,013 |
| 2024-12-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 28,076 |
| 2024-12-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,160 |
| 2024-12-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 65,097 |
| 2024-12-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 39 |
| 2024-12-05 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 8,207 |
| 2024-12-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4,780 |
| 2024-12-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,505 |
| 2024-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 24,911 |
| 2024-11-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,926 |
| 2024-11-27 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 30,964 |
| 2024-11-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,510 |
| 2024-11-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,541 |
| 2024-11-22 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 10,106 |
| 2024-11-21 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 24,759 |
| 2024-11-20 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 124,969 |
| 2024-11-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 200,034 |
| 2024-11-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 5,791 |
| 2024-11-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 81,729 |
| 2024-11-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 31,638 |
| 2024-11-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,446 |
| 2024-11-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 12,435 |
| 2024-11-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,358 |
| 2024-11-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-11-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,358 |
| 2024-11-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,459 |
| 2024-11-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,258 |
| 2024-11-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 6,843 |
| 2024-11-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,031 |
| 2024-10-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 107 |
| 2024-10-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 23,432 |
| 2024-10-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 14,960 |
| 2024-10-28 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 9,267 |
| 2024-10-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,272 |
| 2024-10-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,065 |
| 2024-10-23 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 6,959 |
| 2024-10-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 9,220 |
| 2024-10-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 10,954 |
| 2024-10-18 | $5.53 | $5.57 | $5.53 | $5.57 | $5.57 | 13,022 |
| 2024-10-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 3,765 |
| 2024-10-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 2,047 |
| 2024-10-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 2,351 |
| 2024-10-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,763 |
| 2024-10-11 | $5.52 | $5.53 | $5.51 | $5.51 | $5.51 | 11,818 |
| 2024-10-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,395 |
| 2024-10-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,690 |
| 2024-10-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 248,373 |
| 2024-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 10,909 |
| 2024-10-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,325 |
| 2024-10-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 5,393 |
| 2024-10-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 5,465 |
| 2024-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 13,348 |
| 2024-09-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-09-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-09-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,153 |
| 2024-09-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 13,754 |
| 2024-09-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,416 |
| 2024-09-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 11,086 |
| 2024-09-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,446 |
| 2024-09-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 11,971 |
| 2024-09-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 55,418 |
| 2024-09-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,760 |
| 2024-09-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 44,561 |
| 2024-09-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-09-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-09-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 6,005 |
| 2024-09-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,790 |
| 2024-09-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,282 |
| 2024-09-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,759 |
| 2024-09-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,429 |
| 2024-09-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 239 |
| 2024-09-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,124 |
| 2024-08-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 31,868 |
| 2024-08-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 247,630 |
| 2024-08-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 37,117 |
| 2024-08-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 52,281 |
| 2024-08-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2024-08-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 11,022 |
| 2024-08-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2024-08-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,298 |
| 2024-08-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 3,599 |
| 2024-08-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 4,877 |
| 2024-08-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 16,826 |
| 2024-08-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 9,568 |
| 2024-08-14 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,152 |
| 2024-08-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 6,650 |
| 2024-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-08-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 3,652 |
| 2024-08-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 9,535 |
| 2024-08-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 33,382 |
| 2024-08-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 93 |
| 2024-08-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 93 |
| 2024-08-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 3,912 |
| 2024-08-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,393 |
| 2024-07-31 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-07-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 8,885 |
| 2024-07-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,409 |
| 2024-07-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 983 |
| 2024-07-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 22,475 |
| 2024-07-24 | $5.39 | $5.40 | $5.39 | $5.39 | $5.39 | 55,378 |
| 2024-07-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 6,227 |
| 2024-07-22 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-07-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 13,354 |
| 2024-07-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 10,733 |
| 2024-07-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-07-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-07-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 5,578 |
| 2024-07-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 6,062 |
| 2024-07-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2024-07-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,136 |
| 2024-07-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 20,063 |
| 2024-07-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 8,155 |
| 2024-07-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-07-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 7,634 |
| 2024-07-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 8,443 |
| 2024-07-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-06-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 297 |
| 2024-06-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 297 |
| 2024-06-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 830,824 |
| 2024-06-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,964 |
| 2024-06-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 758 |
| 2024-06-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,968 |
| 2024-06-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,767 |
| 2024-06-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 423 |
| 2024-06-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 667 |
| 2024-06-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,538 |
| 2024-06-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 975 |
| 2024-06-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,781 |
| 2024-06-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,961 |
| 2024-06-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-06-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,878 |
| 2024-06-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,918 |
| 2024-06-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,094 |
| 2024-06-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,678 |
| 2024-06-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,409 |
| 2024-05-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 639 |
| 2024-05-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 12,367 |
| 2024-05-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,158 |
| 2024-05-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,013 |
| 2024-05-24 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 6,126 |
| 2024-05-23 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 77,551 |
| 2024-05-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 2,660 |
| 2024-05-21 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 13,937 |
| 2024-05-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-05-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,186 |
| 2024-05-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,521 |
| 2024-05-15 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 7,739 |
| 2024-05-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 4,424 |
| 2024-05-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,437 |
| 2024-05-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,433 |
| 2024-05-09 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 3,365 |
| 2024-05-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 690 |
| 2024-05-07 | $5.18 | $5.18 | $5.17 | $5.17 | $5.17 | 2,905 |
| 2024-05-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-05-03 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 1,668 |
| 2024-05-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,081 |
| 2024-05-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 491 |
| 2024-04-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 14,635 |
| 2024-04-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 11,339 |
| 2024-04-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 7 |
| 2024-04-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,215 |
| 2024-04-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 758 |
| 2024-04-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 2,141 |
| 2024-04-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 10,117 |
| 2024-04-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 423 |
| 2024-04-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,410 |
| 2024-04-16 | $4.97 | $4.98 | $4.96 | $4.97 | $4.97 | 205,039 |
| 2024-04-15 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 300,509 |
| 2024-04-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,139 |
| 2024-04-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,669 |
| 2024-04-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-04-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,646 |
| 2024-04-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 70 |
| 2024-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 250 |
| 2024-04-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-04-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 16,285 |
| 2024-04-02 | $5.17 | $5.17 | $5.15 | $5.15 | $5.15 | 16,285 |
| 2024-04-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-03-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,306 |
| 2024-03-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 38,977 |
| 2024-03-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-03-25 | $5.14 | $5.27 | $5.14 | $5.27 | $5.27 | 20,806 |
| 2024-03-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,084 |
| 2024-03-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 202 |
| 2024-03-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 931 |
| 2024-03-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,464 |
| 2024-03-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 783 |
| 2024-03-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 535 |
| 2024-03-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 19 |
| 2024-03-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 421 |
| 2024-03-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3,711 |
| 2024-03-11 | $5.12 | $5.12 | $5.11 | $5.11 | $5.11 | 3,711 |
| 2024-03-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-03-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,616 |
| 2024-03-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 211 |
| 2024-03-05 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 6,047 |
| 2024-03-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 89 |
| 2024-03-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 217 |
| 2024-02-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-02-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,450 |
| 2024-02-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,144 |
| 2024-02-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 641 |
| 2024-02-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2024-02-21 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 5,317 |
| 2024-02-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,982 |
| 2024-02-16 | $4.98 | $5.00 | $4.97 | $5.00 | $5.00 | 14,643 |
| 2024-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 8,453 |
| 2024-02-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 3,983 |
| 2024-02-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,827 |
| 2024-02-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 211 |
| 2024-02-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 15,231 |
| 2024-02-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 8,249 |
| 2024-02-07 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 220,546 |
| 2024-02-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 7,404 |
| 2024-02-05 | $4.91 | $4.94 | $4.89 | $4.89 | $4.89 | 69,040 |
| 2024-02-02 | $4.90 | $4.97 | $4.90 | $4.97 | $4.97 | 266,405 |
| 2024-02-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 71,720 |
| 2024-01-31 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 881,000 |
| 2024-01-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-25 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-19 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 15,735 |
| 2024-01-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2024-01-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-19 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-15 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-12-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-15 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-11-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-25 | $4.28 | $4.30 | $4.28 | $4.29 | $4.29 | 133,910 |
| 2023-10-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-09 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-10-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-09-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 17,000 |
| 2023-08-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 10,597 |
| 2023-07-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-07-12 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 212,765 |
| 2023-05-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-05-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 17,000 |
| 2023-04-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-03-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-02-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-01-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-09-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-08-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-07-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 81,050 |
| 2022-07-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 542,200 |
iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF) News Headlines
Recent iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF) News
Similar Companies to iShares MSCI EM ex-China UCITS ETF USD (Acc) (IXSRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |