7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,942.11

+498.99

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (IS3N.DE)

44.96 -0.98 (-2.14%)

At close: October 30 at 5:35:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	45.08	45.17	44.73	44.96	44.96	294,414
Oct 29, 2026	45.84	46.19	45.84	45.95	45.95	182,920
Oct 28, 2026	46.62	46.67	46.39	46.51	46.51	224,484
Oct 27, 2026	45.48	46.12	45.47	46.05	46.05	241,045
Oct 26, 2026	44.83	45.48	44.65	45.33	45.33	217,699
Oct 23, 2026	45.36	45.51	45.16	45.51	45.51	283,570
Oct 22, 2026	45.37	45.85	45.28	45.40	45.40	320,830
Oct 21, 2026	46.51	46.78	46.37	46.59	46.59	192,201
Oct 20, 2026	46.21	46.56	45.85	46.38	46.38	259,339
Oct 19, 2026	46.72	46.84	46.51	46.74	46.74	262,482
Oct 16, 2026	46.66	46.71	46.25	46.36	46.36	286,750
Oct 15, 2026	46.42	46.94	46.12	46.83	46.83	470,108
Oct 14, 2026	48.06	48.17	47.77	47.78	47.78	221,697
Oct 13, 2026	48.06	48.31	47.92	48.11	48.11	238,381
Oct 12, 2026	48.96	49.00	48.61	48.75	48.75	165,531
Oct 9, 2026	48.87	49.08	48.83	48.92	48.92	238,816
Oct 8, 2026	48.81	48.84	48.57	48.58	48.58	206,179
Oct 7, 2026	49.59	49.72	49.12	49.44	49.44	311,536
Oct 6, 2026	50.05	50.10	49.83	49.89	49.89	290,181
Oct 5, 2026	49.92	50.26	49.92	50.15	50.15	284,255
Oct 2, 2026	48.85	49.36	48.83	49.08	49.08	250,556
Oct 1, 2026	48.63	48.67	48.13	48.36	48.36	495,480
Sep 30, 2026	48.49	48.63	48.17	48.26	48.26	262,408
Sep 29, 2026	48.45	48.72	48.31	48.59	48.59	157,203
Sep 28, 2026	48.42	48.52	48.03	48.16	48.16	300,187
Sep 25, 2026	48.69	48.90	48.52	48.70	48.70	157,999
Sep 24, 2026	48.60	48.78	48.35	48.35	48.35	210,751
Sep 23, 2026	49.14	49.16	48.75	48.87	48.87	195,696
Sep 22, 2026	48.83	49.37	48.63	49.15	49.15	241,745
Sep 21, 2026	48.56	48.95	48.49	48.93	48.93	176,492
Sep 18, 2026	47.96	48.04	47.65	47.70	47.70	239,480
Sep 17, 2026	47.28	47.80	47.23	47.79	47.79	142,766
Sep 16, 2026	47.12	47.27	46.97	47.19	47.19	212,595
Sep 15, 2026	46.89	46.99	46.58	46.69	46.69	330,948
Sep 14, 2026	47.28	47.30	46.73	47.01	47.01	333,682
Sep 11, 2026	47.72	48.11	47.65	48.00	48.00	202,591
Sep 10, 2026	48.20	48.23	47.36	47.51	47.51	314,903
Sep 9, 2026	48.58	48.61	48.13	48.30	48.30	145,813
Sep 8, 2026	48.35	48.63	48.13	48.56	48.56	208,833
Sep 7, 2026	48.62	48.65	48.32	48.42	48.42	360,307
Sep 4, 2026	47.77	48.28	47.70	48.21	48.21	252,838
Sep 3, 2026	47.25	47.53	47.11	47.53	47.53	99,992
Sep 2, 2026	47.23	47.54	46.89	47.53	47.53	303,106
Sep 1, 2026	47.97	48.02	47.41	47.65	47.65	835,079
Aug 31, 2026	47.65	47.71	47.36	47.36	47.36	327,267
Aug 28, 2026	47.68	47.90	47.63	47.85	47.85	181,860
Aug 27, 2026	47.63	47.79	47.38	47.55	47.55	139,874
Aug 26, 2026	47.48	47.53	47.30	47.40	47.40	208,521
Aug 25, 2026	46.92	47.17	46.77	47.15	47.15	213,649
Aug 24, 2026	46.64	46.87	46.24	46.47	46.47	353,635
Aug 21, 2026	47.19	47.33	46.99	47.15	47.15	319,875
Aug 20, 2026	46.81	46.84	46.16	46.62	46.62	265,201
Aug 19, 2026	46.41	46.89	46.31	46.53	46.53	362,298
Aug 18, 2026	47.09	47.12	46.30	46.38	46.38	304,140
Aug 17, 2026	47.68	48.06	47.55	47.99	47.99	312,187
Aug 14, 2026	47.38	47.57	47.14	47.18	47.18	221,889
Aug 13, 2026	47.21	47.63	47.11	47.50	47.50	286,665
Aug 12, 2026	46.88	47.37	46.86	47.19	47.19	189,982
Aug 11, 2026	46.50	46.81	46.42	46.65	46.65	332,654
Aug 10, 2026	46.59	46.65	46.30	46.43	46.43	319,807
Aug 7, 2026	46.31	46.87	46.19	46.55	46.55	430,220
Aug 6, 2026	46.19	46.70	45.90	46.60	46.60	428,342
Aug 5, 2026	46.87	47.01	46.55	46.80	46.80	336,567
Aug 4, 2026	46.01	46.76	45.81	46.76	46.76	322,943
Aug 3, 2026	45.81	45.83	44.97	45.47	45.47	559,075
Jul 31, 2026	46.06	46.26	45.11	45.36	45.36	389,046
Jul 30, 2026	43.65	44.81	43.43	44.74	44.74	573,429
Jul 29, 2026	44.26	44.50	43.82	44.05	44.05	410,069
Jul 28, 2026	44.76	44.97	44.37	44.95	44.95	483,742
Jul 27, 2026	46.27	46.35	45.25	45.34	45.34	318,843
Jul 24, 2026	45.92	46.33	45.56	45.93	45.93	222,981
Jul 23, 2026	46.89	47.03	46.04	46.17	46.17	259,630
Jul 22, 2026	46.33	46.70	46.08	46.65	46.65	216,791
Jul 21, 2026	46.47	46.82	46.38	46.76	46.76	194,283
Jul 20, 2026	45.27	45.94	45.16	45.83	45.83	355,978
Jul 17, 2026	44.74	45.35	44.38	45.32	45.32	359,668
Jul 16, 2026	46.50	46.50	45.85	46.23	46.23	358,728
Jul 15, 2026	47.41	47.42	46.63	46.76	46.76	309,940
Jul 14, 2026	46.42	47.01	46.32	46.90	46.90	231,453
Jul 13, 2026	46.59	46.90	46.53	46.78	46.78	415,953
Jul 10, 2026	47.73	47.94	47.43	47.82	47.82	241,154
Jul 9, 2026	47.11	47.79	47.03	47.76	47.76	286,433
Jul 8, 2026	47.08	47.19	46.04	46.77	46.77	293,422
Jul 7, 2026	47.38	47.51	46.72	46.81	46.81	513,088
Jul 6, 2026	48.23	48.53	48.09	48.49	48.49	407,181
Jul 3, 2026	48.21	48.42	48.04	48.38	48.38	210,759
Jul 2, 2026	47.24	48.03	47.06	47.38	47.38	446,192
Jul 1, 2026	48.24	48.43	47.92	48.24	48.24	531,521
Jun 30, 2026	48.44	48.92	48.33	48.80	48.80	374,329
Jun 29, 2026	48.08	48.27	47.32	47.76	47.76	290,416
Jun 26, 2026	47.91	48.27	47.29	48.16	48.16	533,692
Jun 25, 2026	49.39	49.64	48.31	48.73	48.73	358,411
Jun 24, 2026	48.68	48.80	48.26	48.55	48.55	297,188
Jun 23, 2026	48.44	48.91	48.08	48.50	48.50	580,609
Jun 22, 2026	50.38	51.01	50.22	50.69	50.69	320,442
Jun 19, 2026	49.99	50.06	49.76	49.81	49.81	150,554
Jun 18, 2026	49.71	50.33	49.63	50.15	50.15	327,469
Jun 17, 2026	49.11	49.25	48.80	49.25	49.25	394,901
Jun 16, 2026	48.88	49.17	48.50	48.61	48.61	716,144
Jun 15, 2026	48.67	49.13	48.65	49.11	49.11	729,673
Jun 12, 2026	47.03	47.93	46.96	47.89	47.89	353,287
Jun 11, 2026	46.01	46.58	45.81	46.44	46.44	259,937
Jun 10, 2026	46.28	46.65	45.45	45.94	45.94	434,327
Jun 9, 2026	47.28	47.42	46.08	46.16	46.16	374,618
Jun 8, 2026	45.96	46.71	45.80	46.45	46.45	510,891
Jun 5, 2026	47.32	47.40	46.50	46.55	46.55	463,963
Jun 4, 2026	48.42	48.46	47.66	48.25	48.25	258,557
Jun 3, 2026	49.29	49.39	48.78	48.96	48.96	386,530
Jun 2, 2026	49.00	49.48	48.97	49.48	49.48	459,785
Jun 1, 2026	48.83	49.19	48.49	48.94	48.94	634,262
May 29, 2026	48.24	48.39	47.95	48.04	48.04	306,531
May 28, 2026	47.39	48.00	47.26	47.97	47.97	315,719
May 27, 2026	47.81	48.40	47.69	47.80	47.80	324,097
May 26, 2026	47.47	47.98	47.32	47.81	47.81	298,406
May 25, 2026	47.13	47.46	47.03	47.40	47.40	242,777
May 22, 2026	46.50	46.60	46.26	46.58	46.58	418,168
May 21, 2026	45.94	46.22	45.80	45.96	45.96	315,568
May 20, 2026	45.13	45.94	45.10	45.88	45.88	305,586
May 19, 2026	45.29	45.40	44.64	45.01	45.01	307,443
May 18, 2026	45.65	46.15	45.42	45.55	45.55	313,789
May 15, 2026	46.15	46.26	45.51	45.90	45.90	618,516
May 14, 2026	46.83	47.20	46.66	47.19	47.19	182,896
May 13, 2026	46.54	46.82	46.23	46.80	46.80	315,120
May 12, 2026	46.16	46.29	45.43	45.52	45.52	406,922
May 11, 2026	46.92	47.21	46.79	47.21	47.21	354,556
May 8, 2026	46.70	47.08	46.50	47.04	47.04	263,596
May 7, 2026	47.10	47.28	46.66	46.76	46.76	357,150
May 6, 2026	46.25	46.95	46.16	46.80	46.80	373,275
May 5, 2026	45.26	45.84	45.11	45.84	45.84	538,918
May 4, 2026	45.22	45.36	44.75	44.94	44.94	602,682
Apr 30, 2026	43.96	44.37	43.91	44.30	44.30	431,484
Apr 29, 2026	44.41	44.44	44.02	44.04	44.04	371,575
Apr 28, 2026	44.33	44.36	43.79	43.82	43.82	359,661
Apr 27, 2026	44.49	44.58	44.30	44.38	44.38	295,458
Apr 24, 2026	44.11	44.43	43.93	44.38	44.38	225,183
Apr 23, 2026	43.92	44.08	43.68	44.06	44.06	204,190
Apr 22, 2026	44.01	44.25	43.85	44.25	44.25	285,750
Apr 21, 2026	44.15	44.23	43.68	43.74	43.74	275,299
Apr 20, 2026	43.76	43.96	43.56	43.86	43.86	285,076
Apr 17, 2026	43.31	44.47	43.30	44.36	44.36	602,284
Apr 16, 2026	43.52	43.55	43.16	43.48	43.48	320,466
Apr 15, 2026	43.09	43.20	42.94	43.12	43.12	279,114
Apr 14, 2026	42.71	43.05	42.68	43.04	43.04	199,638
Apr 13, 2026	42.05	42.32	41.95	42.25	42.25	175,008
Apr 10, 2026	42.29	42.50	42.24	42.30	42.30	186,646
Apr 9, 2026	41.99	42.09	41.70	42.03	42.03	348,206
Apr 8, 2026	42.25	42.55	41.97	42.13	42.13	400,080
Apr 7, 2026	40.43	40.72	39.83	39.97	39.97	438,090
Apr 2, 2026	39.64	40.35	39.42	40.09	40.09	321,970
Apr 1, 2026	40.56	40.68	40.13	40.64	40.64	451,273
Mar 31, 2026	39.01	39.41	38.83	39.29	39.29	334,117
Mar 30, 2026	39.33	39.62	39.18	39.53	39.53	196,659
Mar 27, 2026	39.79	39.81	39.18	39.32	39.32	269,385
Mar 26, 2026	40.11	40.15	39.69	39.69	39.69	268,667
Mar 25, 2026	40.55	40.77	40.36	40.72	40.72	307,265
Mar 24, 2026	40.08	40.15	39.58	39.92	39.92	266,399
Mar 23, 2026	38.84	40.81	38.71	40.08	40.08	508,298
Mar 20, 2026	40.68	40.78	39.69	39.69	39.69	289,757
Mar 19, 2026	40.93	41.01	40.12	40.48	40.48	264,676
Mar 18, 2026	42.19	42.23	41.27	41.32	41.32	256,649
Mar 17, 2026	41.44	41.83	41.32	41.64	41.64	314,359
Mar 16, 2026	41.12	41.52	40.88	41.29	41.29	379,933
Mar 13, 2026	40.53	41.27	40.49	40.74	40.74	221,588
Mar 12, 2026	41.49	41.55	40.40	40.67	40.67	327,202
Mar 11, 2026	41.58	41.71	41.23	41.43	41.43	244,608
Mar 10, 2026	41.39	41.79	41.05	41.73	41.73	336,926
Mar 9, 2026	40.07	40.64	39.90	40.61	40.61	545,366
Mar 5, 2026	41.42	41.69	40.60	40.78	40.78	341,921
Mar 4, 2026	40.54	41.58	40.48	41.58	41.58	609,640
Mar 3, 2026	41.97	42.02	40.35	40.99	40.99	623,769
Mar 2, 2026	42.89	43.09	42.56	42.92	42.92	577,169
Feb 27, 2026	43.57	43.66	43.10	43.39	43.39	471,350
Feb 26, 2026	44.02	44.18	43.20	43.57	43.57	356,093
Feb 25, 2026	43.81	44.08	43.75	43.91	43.91	357,632
Feb 24, 2026	43.19	43.71	43.12	43.66	43.66	403,064
Feb 23, 2026	43.00	43.26	42.81	43.00	43.00	508,481
Feb 20, 2026	42.65	43.19	42.50	43.19	43.19	437,108
Feb 19, 2026	42.65	42.69	42.32	42.56	42.56	239,728
Feb 18, 2026	42.35	42.75	42.27	42.75	42.75	315,349
Feb 17, 2026	42.25	42.31	41.79	42.11	42.11	349,818
Feb 16, 2026	42.41	42.48	42.15	42.20	42.20	452,052
Feb 13, 2026	42.10	42.12	41.57	42.00	42.00	264,558
Feb 12, 2026	42.53	42.72	41.99	42.10	42.10	307,219
Feb 11, 2026	42.00	42.44	41.89	42.26	42.26	310,868
Feb 10, 2026	41.74	41.86	41.61	41.82	41.82	255,029
Feb 9, 2026	41.60	41.85	41.26	41.85	41.85	582,799
Feb 6, 2026	40.74	41.49	40.73	41.49	41.49	343,605
Feb 5, 2026	41.17	41.21	40.59	40.98	40.98	543,973
Feb 4, 2026	41.69	41.75	41.10	41.18	41.18	294,676
Feb 3, 2026	41.61	41.74	41.44	41.53	41.53	366,744
Feb 2, 2026	40.28	41.11	40.07	41.08	41.08	725,483
Jan 30, 2026	41.04	41.31	40.93	41.07	41.07	623,633
Jan 29, 2026	41.61	41.72	40.93	41.18	41.18	478,031
Jan 28, 2026	41.63	41.67	41.36	41.44	41.44	414,764
Jan 27, 2026	41.17	41.21	41.06	41.14	41.14	712,297
Jan 26, 2026	40.80	40.95	40.62	40.90	40.90	349,237
Jan 23, 2026	40.93	40.96	40.75	40.92	40.92	330,082
Jan 22, 2026	40.83	41.09	40.82	41.04	41.04	433,750
Jan 21, 2026	40.39	40.84	40.28	40.76	40.76	291,969
Jan 20, 2026	40.44	40.45	39.96	40.33	40.33	376,942
Jan 19, 2026	40.80	40.94	40.77	40.82	40.82	272,434
Jan 16, 2026	41.00	41.08	40.69	40.76	40.76	361,195
Jan 15, 2026	40.75	41.18	40.73	41.12	41.12	341,317
Jan 14, 2026	40.61	40.68	40.37	40.51	40.51	250,425
Jan 13, 2026	40.35	40.60	40.31	40.56	40.56	371,605
Jan 12, 2026	40.16	40.51	40.06	40.49	40.49	347,265
Jan 9, 2026	39.89	40.19	39.88	40.19	40.19	364,686
Jan 8, 2026	39.85	39.97	39.82	39.89	39.89	288,771
Jan 7, 2026	40.10	40.14	39.89	40.04	40.04	432,474
Jan 6, 2026	39.89	40.28	39.83	40.17	40.17	382,026
Jan 5, 2026	39.67	39.78	39.57	39.76	39.76	489,000
Jan 2, 2026	39.07	39.26	39.02	39.14	39.14	518,720
Dec 30, 2025	38.20	38.35	38.19	38.35	38.35	251,413
Dec 29, 2025	38.38	38.39	37.99	38.14	38.14	246,866
Dec 23, 2025	37.74	37.85	37.70	37.83	37.83	173,131
Dec 22, 2025	37.83	37.88	37.72	37.81	37.81	176,619
Dec 19, 2025	37.44	37.81	37.43	37.81	37.81	224,949
Dec 18, 2025	37.07	37.49	37.07	37.49	37.49	170,622
Dec 17, 2025	37.33	37.41	36.92	36.92	36.92	340,722
Dec 16, 2025	37.06	37.14	36.88	36.99	36.99	691,891
Dec 15, 2025	37.58	37.69	37.41	37.52	37.52	302,652
Dec 12, 2025	37.98	38.01	37.37	37.45	37.45	672,647
Dec 11, 2025	37.67	37.82	37.62	37.79	37.79	194,713
Dec 10, 2025	38.03	38.11	37.99	38.04	38.04	422,183
Dec 9, 2025	38.15	38.15	37.83	38.00	38.00	230,758
Dec 8, 2025	38.10	38.16	37.96	38.03	38.03	187,292
Dec 5, 2025	38.20	38.35	38.14	38.19	38.19	291,642
Dec 4, 2025	37.82	37.90	37.70	37.86	37.86	168,508
Dec 3, 2025	37.79	37.81	37.62	37.75	37.75	188,918
Dec 2, 2025	37.90	37.99	37.84	37.88	37.88	486,397
Dec 1, 2025	37.80	37.97	37.69	37.97	37.97	503,157
Nov 28, 2025	37.90	38.10	37.85	38.07	38.07	311,251
Nov 27, 2025	37.93	37.97	37.88	37.88	37.88	127,254
Nov 26, 2025	37.83	38.01	37.77	37.97	37.97	141,085
Nov 25, 2025	37.67	37.79	37.34	37.56	37.56	328,375
Nov 24, 2025	37.37	37.70	37.18	37.67	37.67	254,253
Nov 21, 2025	37.12	37.29	36.86	37.29	37.29	212,473
Nov 20, 2025	38.29	38.34	37.91	37.91	37.91	252,423
Nov 19, 2025	37.71	38.04	37.66	37.94	37.94	117,337
Nov 18, 2025	37.68	37.85	37.55	37.84	37.84	162,391
Nov 17, 2025	38.40	38.43	38.17	38.36	38.36	287,784
Nov 14, 2025	38.09	38.63	37.86	38.62	38.62	251,183
Nov 13, 2025	38.98	39.03	38.46	38.55	38.55	165,584
Nov 12, 2025	38.96	39.05	38.73	38.95	38.95	120,496
Nov 11, 2025	38.84	38.88	38.66	38.77	38.77	285,343
Nov 10, 2025	38.38	38.38	38.38	38.38	38.38	328,940
Nov 7, 2025	38.41	38.43	37.77	37.83	37.83	270,065
Nov 6, 2025	38.81	38.87	38.39	38.40	38.40	196,646
Nov 5, 2025	38.48	38.90	38.45	38.90	38.90	202,482
Nov 4, 2025	38.70	38.94	38.55	38.85	38.85	221,957
Nov 3, 2025	39.12	39.43	39.03	39.15	39.15	519,141
Oct 31, 2025	38.88	38.95	38.75	38.84	38.84	244,944
Oct 30, 2025	38.92	38.99	38.78	38.94	38.94	178,414

Mobilize your Website

View Site in Mobile | Classic

Share by: