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 |
| 4 Jun 2009 |
USD |
30.81 |
31.07 |
30.81 |
30.82 |
30.82 |
+0.1 (+0.33%)
|
205,763 |
| 3 Jun 2009 |
USD |
31.55 |
31.55 |
30.72 |
30.72 |
30.72 |
-1 (-3.15%)
|
18,506 |
| 2 Jun 2009 |
USD |
31.36 |
31.84 |
31.36 |
31.72 |
31.72 |
-0.28 (-0.88%)
|
260,869 |
| 1 Jun 2009 |
USD |
31.68 |
32.09 |
31.64 |
32 |
32 |
+1.32 (+4.30%)
|
6,263 |
| 29 May 2009 |
USD |
30.45 |
30.68 |
30.45 |
30.68 |
30.68 |
+0.53 (+1.76%)
|
646 |
| 28 May 2009 |
USD |
29.95 |
31.42 |
29.91 |
30.15 |
30.15 |
0.0 (0.0%)
|
125,559 |
| 27 May 2009 |
USD |
29.9 |
30.15 |
29.83 |
30.15 |
30.15 |
+0.49 (+1.65%)
|
98,733 |
| 26 May 2009 |
USD |
29.06 |
29.69 |
29.05 |
29.66 |
29.66 |
-0.25 (-0.84%)
|
112,844 |
| 22 May 2009 |
USD |
29.52 |
29.98 |
29.52 |
29.91 |
29.91 |
+0.85 (+2.92%)
|
113,474 |
| 21 May 2009 |
USD |
29.65 |
29.65 |
28.99 |
29.06 |
29.06 |
-1.23 (-4.06%)
|
82,902 |
| 20 May 2009 |
USD |
29.82 |
30.4 |
29.7 |
30.29 |
30.29 |
+0.45 (+1.51%)
|
248,706 |
| 19 May 2009 |
USD |
29.41 |
29.84 |
29.41 |
29.84 |
29.84 |
+0.7 (+2.40%)
|
32,599 |
| 18 May 2009 |
USD |
28.06 |
29.14 |
28.06 |
29.14 |
29.14 |
+1.01 (+3.59%)
|
339,111 |
| 15 May 2009 |
USD |
27.94 |
28.3 |
27.94 |
28.13 |
28.13 |
+0.23 (+0.82%)
|
3,072 |
| 14 May 2009 |
USD |
27.42 |
27.99 |
27.41 |
27.9 |
27.9 |
+0.06 (+0.22%)
|
31,211 |
| 13 May 2009 |
USD |
28.7 |
28.7 |
27.84 |
27.84 |
27.84 |
-0.86 (-3.00%)
|
8,545 |
| 12 May 2009 |
USD |
28.51 |
29.02 |
28.51 |
28.7 |
28.7 |
+0.11 (+0.38%)
|
194,328 |
| 11 May 2009 |
USD |
28.47 |
28.59 |
28.47 |
28.59 |
28.59 |
-0.15 (-0.52%)
|
1,200 |
| 8 May 2009 |
USD |
28.75 |
28.93 |
28.37 |
28.74 |
28.74 |
+0.49 (+1.73%)
|
590,761 |
| 7 May 2009 |
USD |
28.61 |
29.1 |
28.25 |
28.25 |
28.25 |
-0.24 (-0.84%)
|
62,833 |
| 6 May 2009 |
USD |
28.18 |
28.76 |
28.18 |
28.49 |
28.49 |
+0.43 (+1.53%)
|
17,111 |
| 5 May 2009 |
USD |
28.08 |
28.4 |
28.06 |
28.06 |
28.06 |
+1.3 (+4.86%)
|
5,582 |
| 1 May 2009 |
USD |
26.67 |
26.76 |
26.46 |
26.76 |
26.76 |
-0.03 (-0.11%)
|
1,961 |
| 30 Apr 2009 |
USD |
26.72 |
26.85 |
26.67 |
26.79 |
26.79 |
+0.65 (+2.49%)
|
2,840 |
| 29 Apr 2009 |
USD |
25.22 |
26.14 |
25.22 |
26.14 |
26.14 |
+1.39 (+5.62%)
|
53,888 |
| 28 Apr 2009 |
USD |
24.45 |
24.75 |
24.45 |
24.75 |
24.75 |
-0.47 (-1.86%)
|
3,975 |
| 27 Apr 2009 |
USD |
25.1 |
25.22 |
24.98 |
25.22 |
25.22 |
-0.66 (-2.55%)
|
28,908 |
| 24 Apr 2009 |
USD |
25.28 |
25.95 |
25.28 |
25.88 |
25.88 |
+0.83 (+3.31%)
|
26,359 |
| 23 Apr 2009 |
USD |
25.28 |
25.36 |
25.05 |
25.05 |
25.05 |
-0.17 (-0.67%)
|
24,286 |
| 22 Apr 2009 |
USD |
24.85 |
25.22 |
24.66 |
25.22 |
25.22 |
+0.26 (+1.04%)
|
48,846 |
