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 |
| 18 Feb 2010 |
USD |
36.79 |
37.11 |
36.76 |
37.02 |
37.02 |
+0.14 (+0.38%)
|
90,507 |
| 17 Feb 2010 |
USD |
37.07 |
37.07 |
36.88 |
36.88 |
36.88 |
+0.1 (+0.27%)
|
834 |
| 16 Feb 2010 |
USD |
36.43 |
36.78 |
36.42 |
36.78 |
36.78 |
+0.71 (+1.97%)
|
114,782 |
| 15 Feb 2010 |
USD |
36.08 |
36.08 |
36.06 |
36.07 |
36.07 |
+0.36 (+1.01%)
|
45,270 |
| 12 Feb 2010 |
USD |
35.6 |
35.81 |
35.6 |
35.71 |
35.71 |
-0.29 (-0.81%)
|
13,563 |
| 11 Feb 2010 |
USD |
36.04 |
36.04 |
35.7 |
36 |
36 |
+0.45 (+1.27%)
|
95,102 |
| 10 Feb 2010 |
USD |
35.93 |
35.93 |
35.55 |
35.55 |
35.55 |
+0.04 (+0.11%)
|
40,468 |
| 9 Feb 2010 |
USD |
35.21 |
35.51 |
35.21 |
35.51 |
35.51 |
+0.44 (+1.25%)
|
24,286 |
| 8 Feb 2010 |
USD |
34.93 |
35.07 |
34.67 |
35.07 |
35.07 |
+0.44 (+1.27%)
|
102,518 |
| 5 Feb 2010 |
USD |
35.02 |
35.02 |
34.35 |
34.63 |
34.63 |
-1.14 (-3.19%)
|
88,730 |
| 4 Feb 2010 |
USD |
36.79 |
36.79 |
35.77 |
35.77 |
35.77 |
-1.33 (-3.58%)
|
29,098 |
| 3 Feb 2010 |
USD |
37.42 |
37.42 |
37.1 |
37.1 |
37.1 |
+0.1 (+0.27%)
|
212,892 |
| 2 Feb 2010 |
USD |
36.55 |
37.11 |
36.55 |
37 |
37 |
+0.31 (+0.84%)
|
155,105 |
| 1 Feb 2010 |
USD |
36.44 |
36.69 |
36.44 |
36.69 |
36.69 |
+0.38 (+1.05%)
|
472,683 |
| 29 Jan 2010 |
USD |
36.5 |
36.71 |
36.31 |
36.31 |
36.31 |
+0.28 (+0.78%)
|
102,330 |
| 28 Jan 2010 |
USD |
36.88 |
36.93 |
36.03 |
36.03 |
36.03 |
-0.08 (-0.22%)
|
60,766 |
| 27 Jan 2010 |
USD |
37.35 |
37.35 |
36.11 |
36.11 |
36.11 |
-0.62 (-1.69%)
|
219,905 |
| 26 Jan 2010 |
USD |
36.78 |
36.78 |
36.45 |
36.73 |
36.73 |
-0.58 (-1.55%)
|
219,293 |
| 25 Jan 2010 |
USD |
37.78 |
37.78 |
37.31 |
37.31 |
37.31 |
-0.27 (-0.72%)
|
216,489 |
| 22 Jan 2010 |
USD |
37.93 |
37.93 |
37.21 |
37.58 |
37.58 |
-0.51 (-1.34%)
|
61,544 |
| 21 Jan 2010 |
USD |
38.87 |
38.95 |
38.09 |
38.09 |
38.09 |
-0.72 (-1.86%)
|
45,734 |
| 20 Jan 2010 |
USD |
39.33 |
39.33 |
38.81 |
38.81 |
38.81 |
-1.08 (-2.71%)
|
112,802 |
| 19 Jan 2010 |
USD |
39.53 |
39.89 |
39.53 |
39.89 |
39.89 |
+0.1 (+0.25%)
|
145,000 |
| 18 Jan 2010 |
USD |
39.65 |
40.13 |
39.65 |
39.79 |
39.79 |
+0.42 (+1.07%)
|
67,514 |
| 15 Jan 2010 |
USD |
39.91 |
39.91 |
39.37 |
39.37 |
39.37 |
-0.33 (-0.83%)
|
29,596 |
| 14 Jan 2010 |
USD |
39.73 |
39.86 |
39.69 |
39.7 |
39.7 |
+0.01 (+0.03%)
|
88,634 |
| 13 Jan 2010 |
USD |
39.47 |
39.69 |
39.47 |
39.69 |
39.69 |
-0.22 (-0.55%)
|
172,182 |
| 12 Jan 2010 |
USD |
39.4 |
39.91 |
39.4 |
39.91 |
39.91 |
-0.26 (-0.65%)
|
188,500 |
| 11 Jan 2010 |
USD |
40.35 |
40.58 |
40.17 |
40.17 |
40.17 |
+0.08 (+0.20%)
|
37,310 |
| 8 Jan 2010 |
USD |
40.1 |
40.1 |
40.05 |
40.09 |
40.09 |
+0.08 (+0.20%)
|
36,279 |
