iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2007 |
USD |
34.81 |
34.81 |
34.78 |
34.81 |
34.5539 |
+0.25 (+0.72%)
|
280 |
| 12 Feb 2007 |
USD |
34.56 |
34.64 |
34.56 |
34.56 |
34.3057 |
-0.49 (-1.40%)
|
237 |
| 8 Feb 2007 |
USD |
35 |
35.05 |
35 |
35.05 |
34.7921 |
-0.12 (-0.34%)
|
9,000 |
| 2 Feb 2007 |
USD |
35.17 |
35.17 |
35.06 |
35.17 |
34.9112 |
+0.97 (+2.84%)
|
5,195 |
| 31 Jan 2007 |
USD |
34.25 |
34.25 |
34.08 |
34.2 |
33.9483 |
+0.14 (+0.41%)
|
9,000 |
| 29 Jan 2007 |
USD |
34.34 |
34.34 |
34.06 |
34.06 |
33.8094 |
-0.01 (-0.03%)
|
70,610 |
| 26 Jan 2007 |
USD |
34.22 |
34.22 |
34.07 |
34.07 |
33.8193 |
-0.13 (-0.38%)
|
3,600 |
| 15 Jan 2007 |
USD |
34.2 |
34.31 |
34.2 |
34.2 |
33.9483 |
+0.61 (+1.82%)
|
3,000 |
| 11 Jan 2007 |
USD |
33.35 |
33.69 |
33.35 |
33.59 |
33.3428 |
+1.32 (+4.09%)
|
14,000 |
| 10 Jan 2007 |
USD |
32.58 |
32.58 |
32.22 |
32.27 |
32.0325 |
-1.38 (-4.10%)
|
18,000 |
| 8 Jan 2007 |
USD |
33.65 |
34 |
33.65 |
33.65 |
33.4024 |
-1.08 (-3.11%)
|
1,001 |
| 4 Jan 2007 |
USD |
34.73 |
34.73 |
34.73 |
34.73 |
34.4744 |
+0.11 (+0.32%)
|
21,600 |
| 28 Dec 2006 |
USD |
34.62 |
34.63 |
34.62 |
34.62 |
34.3653 |
+0.06 (+0.17%)
|
8,999 |
| 27 Dec 2006 |
USD |
34.56 |
34.67 |
34.56 |
34.56 |
34.3057 |
+0.76 (+2.25%)
|
6,000 |
| 12 Dec 2006 |
USD |
33.8 |
33.8 |
33.44 |
33.8 |
33.5513 |
-0.06 (-0.18%)
|
6,000 |
| 7 Dec 2006 |
USD |
33.86 |
33.91 |
33.86 |
33.86 |
33.6108 |
+0.22 (+0.65%)
|
3,000 |
| 6 Dec 2006 |
USD |
33.64 |
33.78 |
33.64 |
33.64 |
33.3925 |
+1.7 (+5.32%)
|
1,000 |
| 29 Nov 2006 |
USD |
31.93 |
32.94 |
31.93 |
31.94 |
31.705 |
-0.44 (-1.36%)
|
10,000 |
| 21 Nov 2006 |
USD |
32.38 |
32.41 |
32.38 |
32.38 |
32.1417 |
+0.39 (+1.22%)
|
3,000 |
| 17 Nov 2006 |
USD |
32.05 |
32.05 |
31.99 |
31.99 |
31.7546 |
-0.04 (-0.12%)
|
6,000 |
| 9 Nov 2006 |
USD |
32.01 |
32.14 |
32 |
32.03 |
31.7943 |
+1.41 (+4.60%)
|
9,000 |
| 31 Oct 2006 |
USD |
30.62 |
30.89 |
30.62 |
30.62 |
30.3947 |
+0.04 (+0.13%)
|
9,000 |
| 19 Oct 2006 |
USD |
30.58 |
30.79 |
30.58 |
30.58 |
30.355 |
+0.62 (+2.07%)
|
3,000 |
| 11 Oct 2006 |
USD |
29.96 |
30.15 |
29.96 |
29.96 |
29.7395 |
+0.37 (+1.25%)
|
2,000 |
| 29 Sep 2006 |
USD |
29.59 |
29.68 |
29.59 |
29.59 |
29.3723 |
+0.2 (+0.68%)
|
6,000 |
| 14 Sep 2006 |
USD |
29.39 |
29.39 |
29.39 |
29.39 |
29.1737 |
+0.21 (+0.72%)
|
447 |
| 13 Sep 2006 |
USD |
29.18 |
29.27 |
29.18 |
29.18 |
28.9653 |
0.0 (0.0%)
|
3,000 |
