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 |
| 1 Apr 2010 |
USD |
39.99 |
40.43 |
39.99 |
40.43 |
40.43 |
+0.96 (+2.43%)
|
200,408 |
| 31 Mar 2010 |
USD |
39.37 |
39.47 |
39.37 |
39.47 |
39.47 |
+0.19 (+0.48%)
|
8,923 |
| 30 Mar 2010 |
USD |
39.22 |
39.3 |
39.22 |
39.28 |
39.28 |
+0.09 (+0.23%)
|
438,414 |
| 29 Mar 2010 |
USD |
39.21 |
39.21 |
38.99 |
39.19 |
39.19 |
+0.74 (+1.92%)
|
1,993 |
| 26 Mar 2010 |
USD |
38.8 |
38.8 |
38.45 |
38.45 |
38.45 |
-0.35 (-0.90%)
|
43,279 |
| 25 Mar 2010 |
USD |
38.62 |
38.8 |
38.62 |
38.8 |
38.8 |
+0.12 (+0.31%)
|
112,492 |
| 24 Mar 2010 |
USD |
38.79 |
38.79 |
38.64 |
38.68 |
38.68 |
-0.11 (-0.28%)
|
10,546 |
| 23 Mar 2010 |
USD |
38.77 |
38.93 |
38.73 |
38.79 |
38.79 |
-0.02 (-0.05%)
|
164,000 |
| 22 Mar 2010 |
USD |
38.5 |
38.81 |
38.45 |
38.81 |
38.81 |
+0.12 (+0.31%)
|
11,890 |
| 19 Mar 2010 |
USD |
39.24 |
39.24 |
38.6 |
38.69 |
38.69 |
-0.42 (-1.07%)
|
139,694 |
| 18 Mar 2010 |
USD |
39.33 |
39.33 |
39.08 |
39.11 |
39.11 |
-0.39 (-0.99%)
|
25,418 |
| 17 Mar 2010 |
USD |
39.5 |
39.55 |
39.5 |
39.5 |
39.5 |
+0.56 (+1.44%)
|
41,248 |
| 16 Mar 2010 |
USD |
38.94 |
38.94 |
38.94 |
38.94 |
38.94 |
+0.56 (+1.46%)
|
9,870 |
| 15 Mar 2010 |
USD |
38.76 |
38.76 |
38.38 |
38.38 |
38.38 |
-0.58 (-1.49%)
|
29,722 |
| 12 Mar 2010 |
USD |
39.01 |
39.01 |
38.96 |
38.96 |
38.96 |
+0.1 (+0.26%)
|
17,655 |
| 11 Mar 2010 |
USD |
38.93 |
38.94 |
38.66 |
38.86 |
38.86 |
-0.27 (-0.69%)
|
48,450 |
| 10 Mar 2010 |
USD |
38.84 |
39.19 |
38.84 |
39.13 |
39.13 |
+0.31 (+0.80%)
|
81,190 |
| 9 Mar 2010 |
USD |
38.49 |
38.82 |
38.42 |
38.82 |
38.82 |
+0.15 (+0.39%)
|
32,873 |
| 8 Mar 2010 |
USD |
38.72 |
38.76 |
38.67 |
38.67 |
38.67 |
+0.22 (+0.57%)
|
90,894 |
| 5 Mar 2010 |
USD |
37.9 |
38.45 |
37.9 |
38.45 |
38.45 |
+0.84 (+2.23%)
|
177,570 |
| 4 Mar 2010 |
USD |
37.68 |
37.81 |
37.61 |
37.61 |
37.61 |
-0.51 (-1.34%)
|
44,296 |
| 3 Mar 2010 |
USD |
38.15 |
38.15 |
38.1 |
38.12 |
38.12 |
+0.35 (+0.93%)
|
55,089 |
| 2 Mar 2010 |
USD |
37.75 |
37.77 |
37.75 |
37.77 |
37.77 |
+0.45 (+1.21%)
|
50,592 |
| 1 Mar 2010 |
USD |
37.3 |
37.32 |
36.99 |
37.32 |
37.32 |
+0.72 (+1.97%)
|
133,691 |
| 26 Feb 2010 |
USD |
36.46 |
36.6 |
36.22 |
36.6 |
36.6 |
+0.95 (+2.66%)
|
221,086 |
| 25 Feb 2010 |
USD |
36.24 |
36.24 |
35.65 |
35.65 |
35.65 |
-0.88 (-2.41%)
|
183,078 |
| 24 Feb 2010 |
USD |
36.43 |
36.64 |
36.25 |
36.53 |
36.53 |
+0.07 (+0.19%)
|
34,110 |
| 23 Feb 2010 |
USD |
36.53 |
36.53 |
36.46 |
36.46 |
36.46 |
-0.44 (-1.19%)
|
19,351 |
| 22 Feb 2010 |
USD |
37.12 |
37.12 |
36.9 |
36.9 |
36.9 |
-0.17 (-0.46%)
|
94,196 |
| 19 Feb 2010 |
USD |
36.39 |
37.07 |
36.39 |
37.07 |
37.07 |
+0.05 (+0.14%)
|
48,909 |
