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 |
| 16 Jul 2009 |
USD |
30.47 |
30.47 |
30.36 |
30.36 |
30.36 |
-0.11 (-0.36%)
|
6,671 |
| 15 Jul 2009 |
USD |
29.97 |
30.55 |
29.97 |
30.47 |
30.47 |
+1.26 (+4.31%)
|
43,072 |
| 14 Jul 2009 |
USD |
28.89 |
29.21 |
28.89 |
29.21 |
29.21 |
+0.58 (+2.03%)
|
5,405 |
| 13 Jul 2009 |
USD |
28.31 |
28.63 |
28.31 |
28.63 |
28.63 |
+0.17 (+0.60%)
|
4,474 |
| 10 Jul 2009 |
USD |
29.01 |
29.01 |
28.46 |
28.46 |
28.46 |
-0.58 (-2.00%)
|
3,137 |
| 9 Jul 2009 |
USD |
29.1 |
29.1 |
29.04 |
29.04 |
29.04 |
+0.55 (+1.93%)
|
10,550 |
| 8 Jul 2009 |
USD |
28.5 |
28.5 |
28.48 |
28.49 |
28.49 |
-0.74 (-2.53%)
|
106,068 |
| 7 Jul 2009 |
USD |
29.57 |
29.57 |
29.23 |
29.23 |
29.23 |
-0.06 (-0.20%)
|
343 |
| 6 Jul 2009 |
USD |
29.37 |
29.38 |
29.08 |
29.29 |
29.29 |
-0.74 (-2.46%)
|
40,832 |
| 3 Jul 2009 |
USD |
30.08 |
30.08 |
30.03 |
30.03 |
30.03 |
+0.34 (+1.15%)
|
944 |
| 2 Jul 2009 |
USD |
30.3 |
30.3 |
29.69 |
29.69 |
29.69 |
-0.97 (-3.16%)
|
100,332 |
| 1 Jul 2009 |
USD |
30.3 |
30.66 |
30.3 |
30.66 |
30.66 |
+1.01 (+3.41%)
|
36,601 |
| 30 Jun 2009 |
USD |
30.08 |
30.18 |
29.65 |
29.65 |
29.65 |
-0.55 (-1.82%)
|
128,667 |
| 29 Jun 2009 |
USD |
29.92 |
30.2 |
29.92 |
30.2 |
30.2 |
+0.38 (+1.27%)
|
12,803 |
| 26 Jun 2009 |
USD |
29.82 |
29.84 |
29.8 |
29.82 |
29.82 |
+0.45 (+1.53%)
|
7,503 |
| 25 Jun 2009 |
USD |
29.31 |
29.37 |
28.9 |
29.37 |
29.37 |
-0.02 (-0.07%)
|
83,497 |
| 24 Jun 2009 |
USD |
29.1 |
29.39 |
29.1 |
29.39 |
29.39 |
+1.38 (+4.93%)
|
42,007 |
| 23 Jun 2009 |
USD |
28.15 |
28.15 |
27.88 |
28.01 |
28.01 |
-0.41 (-1.44%)
|
836,911 |
| 22 Jun 2009 |
USD |
28.92 |
28.92 |
28.42 |
28.42 |
28.42 |
-1.05 (-3.56%)
|
44,783 |
| 19 Jun 2009 |
USD |
29.23 |
29.47 |
29.23 |
29.47 |
29.47 |
+0.26 (+0.89%)
|
63,070 |
| 18 Jun 2009 |
USD |
29.05 |
29.21 |
29 |
29.21 |
29.21 |
+0.06 (+0.21%)
|
493,401 |
| 17 Jun 2009 |
USD |
29.49 |
29.49 |
29.02 |
29.15 |
29.15 |
-0.97 (-3.22%)
|
487,543 |
| 16 Jun 2009 |
USD |
30 |
30.53 |
29.88 |
30.12 |
30.12 |
+0.22 (+0.74%)
|
149,497 |
| 15 Jun 2009 |
USD |
30.7 |
30.7 |
29.9 |
29.9 |
29.9 |
-1.26 (-4.04%)
|
125,735 |
| 12 Jun 2009 |
USD |
31.19 |
31.39 |
31.04 |
31.16 |
31.16 |
-0.32 (-1.02%)
|
20,880 |
| 11 Jun 2009 |
USD |
31.26 |
31.56 |
31.26 |
31.48 |
31.48 |
+0.59 (+1.91%)
|
208,791 |
| 10 Jun 2009 |
USD |
31.19 |
31.6 |
30.89 |
30.89 |
30.89 |
+0.34 (+1.11%)
|
5,712 |
| 9 Jun 2009 |
USD |
30.37 |
30.57 |
30.37 |
30.55 |
30.55 |
+0.33 (+1.09%)
|
993 |
| 8 Jun 2009 |
USD |
30.63 |
30.63 |
30.2 |
30.22 |
30.22 |
-1.01 (-3.23%)
|
401,009 |
| 5 Jun 2009 |
USD |
31.18 |
31.72 |
31.11 |
31.23 |
31.23 |
+0.41 (+1.33%)
|
22,968 |
