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 |
| 27 Aug 2009 |
USD |
33.26 |
33.42 |
32.84 |
32.84 |
32.84 |
-0.36 (-1.08%)
|
7,463 |
| 26 Aug 2009 |
USD |
33.54 |
33.69 |
33.2 |
33.2 |
33.2 |
-0.82 (-2.41%)
|
42,364 |
| 25 Aug 2009 |
USD |
33.72 |
34.2 |
33.72 |
34.02 |
34.02 |
-0.07 (-0.21%)
|
43,530 |
| 24 Aug 2009 |
USD |
33.94 |
34.25 |
33.94 |
34.09 |
34.09 |
+0.56 (+1.67%)
|
54,566 |
| 21 Aug 2009 |
USD |
33.02 |
33.82 |
33.02 |
33.53 |
33.53 |
+0.53 (+1.61%)
|
39,448 |
| 20 Aug 2009 |
USD |
33.07 |
33.07 |
33 |
33 |
33 |
+0.74 (+2.29%)
|
7,539 |
| 19 Aug 2009 |
USD |
32.18 |
32.41 |
31.94 |
32.26 |
32.26 |
-0.25 (-0.77%)
|
2,652 |
| 18 Aug 2009 |
USD |
32.56 |
32.56 |
32.38 |
32.51 |
32.51 |
+0.51 (+1.59%)
|
29,599 |
| 17 Aug 2009 |
USD |
32.64 |
32.64 |
31.69 |
32 |
32 |
-1.13 (-3.41%)
|
36,087 |
| 14 Aug 2009 |
USD |
33.88 |
33.96 |
33.13 |
33.13 |
33.13 |
-0.51 (-1.52%)
|
29,883 |
| 13 Aug 2009 |
USD |
33.68 |
33.91 |
33.64 |
33.64 |
33.64 |
+0.42 (+1.26%)
|
18,140 |
| 12 Aug 2009 |
USD |
32.68 |
33.22 |
32.67 |
33.22 |
33.22 |
+0.32 (+0.97%)
|
111,584 |
| 11 Aug 2009 |
USD |
33.87 |
33.87 |
32.9 |
32.9 |
32.9 |
-0.74 (-2.20%)
|
18,200 |
| 10 Aug 2009 |
USD |
33.94 |
33.94 |
33.64 |
33.64 |
33.64 |
-0.37 (-1.09%)
|
424,125 |
| 7 Aug 2009 |
USD |
33.15 |
34.01 |
33.15 |
34.01 |
34.01 |
+0.37 (+1.10%)
|
12,331 |
| 6 Aug 2009 |
USD |
33.77 |
33.77 |
33.64 |
33.64 |
33.64 |
+0.02 (+0.06%)
|
19,528 |
| 5 Aug 2009 |
USD |
33.68 |
33.71 |
33.59 |
33.62 |
33.62 |
-0.56 (-1.64%)
|
1,407 |
| 4 Aug 2009 |
USD |
33.7 |
34.22 |
33.7 |
34.18 |
34.18 |
+0.02 (+0.06%)
|
38,059 |
| 3 Aug 2009 |
USD |
33.88 |
34.2 |
33.88 |
34.16 |
34.16 |
+0.93 (+2.80%)
|
44,992 |
| 31 Jul 2009 |
USD |
33.18 |
33.35 |
33.11 |
33.23 |
33.23 |
+0.16 (+0.48%)
|
256,610 |
| 30 Jul 2009 |
USD |
32.75 |
33.19 |
32.75 |
33.07 |
33.07 |
+0.92 (+2.86%)
|
54,210 |
| 29 Jul 2009 |
USD |
32.39 |
32.39 |
32.15 |
32.15 |
32.15 |
-0.32 (-0.99%)
|
1,000 |
| 28 Jul 2009 |
USD |
33.06 |
33.06 |
32.47 |
32.47 |
32.47 |
-0.39 (-1.19%)
|
300 |
| 27 Jul 2009 |
USD |
33.29 |
33.29 |
32.64 |
32.86 |
32.86 |
+0.36 (+1.11%)
|
26,393 |
| 24 Jul 2009 |
USD |
32.22 |
32.64 |
32.22 |
32.5 |
32.5 |
-0.46 (-1.40%)
|
58,324 |
| 23 Jul 2009 |
USD |
31.98 |
32.96 |
31.98 |
32.96 |
32.96 |
+1.06 (+3.32%)
|
37,232 |
| 22 Jul 2009 |
USD |
31.82 |
31.9 |
31.82 |
31.9 |
31.9 |
-0.02 (-0.06%)
|
1,640 |
| 21 Jul 2009 |
USD |
31.95 |
32.29 |
31.85 |
31.92 |
31.92 |
+0.05 (+0.16%)
|
27,461 |
| 20 Jul 2009 |
USD |
31.66 |
32.53 |
31.66 |
31.87 |
31.87 |
+1 (+3.24%)
|
30,306 |
| 17 Jul 2009 |
USD |
30.93 |
30.93 |
30.87 |
30.87 |
30.87 |
+0.51 (+1.68%)
|
2,559 |
