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 |
| 20 Nov 2009 |
USD |
38.05 |
38.05 |
37.71 |
37.71 |
37.71 |
+0.07 (+0.19%)
|
13,161 |
| 19 Nov 2009 |
USD |
38.32 |
38.32 |
37.63 |
37.64 |
37.64 |
-1.06 (-2.74%)
|
30,698 |
| 18 Nov 2009 |
USD |
38.88 |
38.92 |
38.7 |
38.7 |
38.7 |
+0.25 (+0.65%)
|
288,233 |
| 17 Nov 2009 |
USD |
38.61 |
38.65 |
38.45 |
38.45 |
38.45 |
-0.68 (-1.74%)
|
6,264 |
| 16 Nov 2009 |
USD |
39.08 |
39.13 |
39.08 |
39.13 |
39.13 |
+1.13 (+2.97%)
|
221 |
| 13 Nov 2009 |
USD |
37.82 |
38 |
37.81 |
38 |
38 |
+0.17 (+0.45%)
|
74,354 |
| 12 Nov 2009 |
USD |
38.13 |
38.13 |
37.83 |
37.83 |
37.83 |
-0.45 (-1.18%)
|
5,198 |
| 11 Nov 2009 |
USD |
38.35 |
38.35 |
38.28 |
38.28 |
38.28 |
+0.34 (+0.90%)
|
18,897 |
| 10 Nov 2009 |
USD |
37.87 |
38.04 |
37.87 |
37.94 |
37.94 |
-0.17 (-0.45%)
|
53,354 |
| 9 Nov 2009 |
USD |
37.37 |
38.11 |
37.37 |
38.11 |
38.11 |
+1.27 (+3.45%)
|
507,544 |
| 6 Nov 2009 |
USD |
37.07 |
37.07 |
36.61 |
36.84 |
36.84 |
+0.03 (+0.08%)
|
68,188 |
| 5 Nov 2009 |
USD |
36.13 |
36.93 |
36.11 |
36.81 |
36.81 |
+0.33 (+0.90%)
|
12,171 |
| 4 Nov 2009 |
USD |
35.93 |
36.62 |
35.85 |
36.48 |
36.48 |
+1.38 (+3.93%)
|
118,823 |
| 3 Nov 2009 |
USD |
35.33 |
35.33 |
34.74 |
35.1 |
35.1 |
-0.82 (-2.28%)
|
97,959 |
| 2 Nov 2009 |
USD |
35.6 |
35.94 |
35.34 |
35.92 |
35.92 |
+0.79 (+2.25%)
|
131,334 |
| 30 Oct 2009 |
USD |
36.32 |
36.32 |
35.06 |
35.13 |
35.13 |
-1.37 (-3.75%)
|
207,413 |
| 29 Oct 2009 |
USD |
35.29 |
36.5 |
35.29 |
36.5 |
36.5 |
+1.05 (+2.96%)
|
68,209 |
| 28 Oct 2009 |
USD |
36.4 |
36.4 |
35.45 |
35.45 |
35.45 |
-1.63 (-4.40%)
|
89,821 |
| 27 Oct 2009 |
USD |
37.47 |
37.47 |
37.05 |
37.08 |
37.08 |
-0.43 (-1.15%)
|
40,835 |
| 26 Oct 2009 |
USD |
38 |
38 |
37.4 |
37.51 |
37.51 |
-0.3 (-0.79%)
|
89,289 |
| 23 Oct 2009 |
USD |
38.04 |
38.04 |
37.81 |
37.81 |
37.81 |
+0.16 (+0.42%)
|
7,687 |
| 22 Oct 2009 |
USD |
37.65 |
37.65 |
37.65 |
37.65 |
37.65 |
-0.51 (-1.34%)
|
31,525 |
| 21 Oct 2009 |
USD |
37.65 |
38.4 |
37.65 |
38.16 |
38.16 |
+0.24 (+0.63%)
|
79,280 |
| 20 Oct 2009 |
USD |
38.11 |
38.15 |
37.92 |
37.92 |
37.92 |
-0.43 (-1.12%)
|
66,154 |
| 19 Oct 2009 |
USD |
38.13 |
38.35 |
38.05 |
38.35 |
38.35 |
+0.77 (+2.05%)
|
26,380 |
| 16 Oct 2009 |
USD |
38.06 |
38.06 |
37.51 |
37.58 |
37.58 |
-0.51 (-1.34%)
|
66,212 |
| 15 Oct 2009 |
USD |
38.19 |
38.19 |
37.86 |
38.09 |
38.09 |
+0.03 (+0.08%)
|
16,235 |
| 14 Oct 2009 |
USD |
37.66 |
38.17 |
37.66 |
38.06 |
38.06 |
+1.01 (+2.73%)
|
71,041 |
| 13 Oct 2009 |
USD |
37.2 |
37.2 |
37 |
37.05 |
37.05 |
-0.2 (-0.54%)
|
36,281 |
| 12 Oct 2009 |
USD |
37.43 |
37.43 |
37.25 |
37.25 |
37.25 |
+0.27 (+0.73%)
|
400 |
