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 |
| 9 Oct 2009 |
USD |
36.93 |
36.99 |
36.74 |
36.98 |
36.98 |
+0.06 (+0.16%)
|
60,485 |
| 8 Oct 2009 |
USD |
36.77 |
36.94 |
36.62 |
36.92 |
36.92 |
+0.56 (+1.54%)
|
1,042,751 |
| 7 Oct 2009 |
USD |
36.54 |
36.54 |
36.36 |
36.36 |
36.36 |
-0.31 (-0.85%)
|
32,078 |
| 6 Oct 2009 |
USD |
36.02 |
36.67 |
36.02 |
36.67 |
36.67 |
+1.14 (+3.21%)
|
230,293 |
| 5 Oct 2009 |
USD |
35.35 |
35.59 |
35.35 |
35.53 |
35.53 |
+0.57 (+1.63%)
|
370,727 |
| 2 Oct 2009 |
USD |
35.11 |
35.11 |
34.45 |
34.96 |
34.96 |
-0.25 (-0.71%)
|
65,906 |
| 1 Oct 2009 |
USD |
35.94 |
36 |
35.21 |
35.21 |
35.21 |
-0.6 (-1.68%)
|
429,212 |
| 30 Sep 2009 |
USD |
35.8 |
35.96 |
35.68 |
35.81 |
35.81 |
+0.34 (+0.96%)
|
36,506 |
| 29 Sep 2009 |
USD |
35.8 |
35.82 |
35.47 |
35.47 |
35.47 |
-0.28 (-0.78%)
|
44,682 |
| 28 Sep 2009 |
USD |
35.09 |
35.75 |
35.08 |
35.75 |
35.75 |
+0.36 (+1.02%)
|
161,796 |
| 25 Sep 2009 |
USD |
35.5 |
35.52 |
35.19 |
35.39 |
35.39 |
-0.01 (-0.03%)
|
741,715 |
| 24 Sep 2009 |
USD |
35.74 |
36.13 |
35.36 |
35.4 |
35.4 |
-0.7 (-1.94%)
|
56,304 |
| 23 Sep 2009 |
USD |
36.35 |
36.35 |
36.04 |
36.1 |
36.1 |
-0.14 (-0.39%)
|
43,287 |
| 22 Sep 2009 |
USD |
35.87 |
36.24 |
35.87 |
36.24 |
36.24 |
+0.55 (+1.54%)
|
94,002 |
| 21 Sep 2009 |
USD |
35.52 |
35.69 |
35.52 |
35.69 |
35.69 |
-0.34 (-0.94%)
|
38,403 |
| 18 Sep 2009 |
USD |
35.92 |
36.11 |
35.92 |
36.03 |
36.03 |
-0.23 (-0.63%)
|
47,724 |
| 17 Sep 2009 |
USD |
36.13 |
36.31 |
36.12 |
36.26 |
36.26 |
+0.48 (+1.34%)
|
11,900 |
| 16 Sep 2009 |
USD |
35.67 |
35.86 |
35.64 |
35.78 |
35.78 |
+0.75 (+2.14%)
|
11,493 |
| 15 Sep 2009 |
USD |
34.77 |
35.11 |
34.74 |
35.03 |
35.03 |
+0.19 (+0.55%)
|
3,008 |
| 14 Sep 2009 |
USD |
34.41 |
34.84 |
34.41 |
34.84 |
34.84 |
-0.31 (-0.88%)
|
9,072 |
| 11 Sep 2009 |
USD |
34.93 |
35.18 |
34.92 |
35.15 |
35.15 |
+0.38 (+1.09%)
|
86,888 |
| 10 Sep 2009 |
USD |
34.85 |
34.85 |
34.77 |
34.77 |
34.77 |
+0.05 (+0.14%)
|
69,200 |
| 9 Sep 2009 |
USD |
34.76 |
34.76 |
34.68 |
34.72 |
34.72 |
+0.24 (+0.70%)
|
52,591 |
| 8 Sep 2009 |
USD |
34.28 |
34.48 |
34.28 |
34.48 |
34.48 |
+0.48 (+1.41%)
|
17,598 |
| 7 Sep 2009 |
USD |
33.7 |
34.11 |
33.7 |
34 |
34 |
+0.62 (+1.86%)
|
10,563 |
| 4 Sep 2009 |
USD |
33.3 |
33.46 |
33.27 |
33.38 |
33.38 |
+0.56 (+1.71%)
|
28,734 |
| 3 Sep 2009 |
USD |
32.87 |
33 |
32.73 |
32.82 |
32.82 |
+0.27 (+0.83%)
|
26,052 |
| 2 Sep 2009 |
USD |
32.33 |
32.58 |
32.18 |
32.55 |
32.55 |
+0.09 (+0.28%)
|
285,916 |
| 1 Sep 2009 |
USD |
33.2 |
33.2 |
32.43 |
32.46 |
32.46 |
-0.91 (-2.73%)
|
208,703 |
| 28 Aug 2009 |
USD |
33.31 |
33.57 |
33.31 |
33.37 |
33.37 |
+0.53 (+1.61%)
|
4,878 |
