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 |
| 15 Jan 2009 |
USD |
20.79 |
20.79 |
20.52 |
20.52 |
20.52 |
-0.54 (-2.56%)
|
6,961 |
| 14 Jan 2009 |
USD |
21.06 |
21.06 |
21.06 |
21.06 |
21.06 |
-0.91 (-4.14%)
|
5,000 |
| 13 Jan 2009 |
USD |
21.61 |
21.97 |
21.61 |
21.97 |
21.97 |
+0.1 (+0.46%)
|
14,417 |
| 12 Jan 2009 |
USD |
22.52 |
22.52 |
21.87 |
21.87 |
21.87 |
-1.03 (-4.50%)
|
16,274 |
| 9 Jan 2009 |
USD |
22.9 |
22.9 |
22.9 |
22.9 |
22.9 |
-0.19 (-0.82%)
|
3,800 |
| 8 Jan 2009 |
USD |
23.17 |
23.27 |
22.9 |
23.09 |
23.09 |
-0.63 (-2.66%)
|
35,984 |
| 7 Jan 2009 |
USD |
24.26 |
24.27 |
23.65 |
23.72 |
23.72 |
-0.83 (-3.38%)
|
39,275 |
| 6 Jan 2009 |
USD |
24.32 |
24.56 |
24.32 |
24.55 |
24.55 |
+0.38 (+1.57%)
|
25,676 |
| 5 Jan 2009 |
USD |
23.92 |
24.17 |
23.92 |
24.17 |
24.17 |
+0.91 (+3.91%)
|
2,450 |
| 2 Jan 2009 |
USD |
23.26 |
23.26 |
23.26 |
23.26 |
23.26 |
+0.46 (+2.02%)
|
91,856 |
| 31 Dec 2008 |
USD |
21.85 |
22.8 |
21.85 |
22.8 |
22.8 |
+0.26 (+1.15%)
|
5,318 |
| 30 Dec 2008 |
USD |
22.38 |
22.54 |
22.35 |
22.54 |
22.54 |
+0.4 (+1.81%)
|
60,929 |
| 29 Dec 2008 |
USD |
22.16 |
22.53 |
22.14 |
22.14 |
22.14 |
+0.23 (+1.05%)
|
311,593 |
| 24 Dec 2008 |
USD |
21.92 |
21.92 |
21.89 |
21.91 |
21.91 |
-0.38 (-1.70%)
|
10,957 |
| 23 Dec 2008 |
USD |
22.11 |
22.29 |
22.11 |
22.29 |
22.29 |
-0.16 (-0.71%)
|
100,738 |
| 22 Dec 2008 |
USD |
22.81 |
22.83 |
22.45 |
22.45 |
22.45 |
-0.75 (-3.23%)
|
244,033 |
| 19 Dec 2008 |
USD |
23.1 |
23.26 |
23.06 |
23.2 |
23.2 |
-0.32 (-1.36%)
|
12,093 |
| 18 Dec 2008 |
USD |
23.54 |
23.83 |
23.52 |
23.52 |
23.52 |
+0.08 (+0.34%)
|
50,962 |
| 17 Dec 2008 |
USD |
23.44 |
23.47 |
23.17 |
23.44 |
23.44 |
+0.75 (+3.31%)
|
42,831 |
| 16 Dec 2008 |
USD |
22.24 |
22.69 |
22.2 |
22.69 |
22.69 |
+0.52 (+2.35%)
|
30,368 |
| 15 Dec 2008 |
USD |
22.16 |
22.36 |
22.16 |
22.17 |
22.17 |
+0.19 (+0.86%)
|
109,477 |
| 12 Dec 2008 |
USD |
21.83 |
21.98 |
21.83 |
21.98 |
21.98 |
-0.77 (-3.38%)
|
10,604 |
| 11 Dec 2008 |
USD |
22.73 |
22.75 |
22.73 |
22.75 |
22.75 |
+0.845 (+3.86%)
|
107,860 |
| 10 Dec 2008 |
USD |
21.905 |
21.905 |
21.905 |
21.905 |
21.905 |
+0.485 (+2.26%)
|
23,000 |
| 9 Dec 2008 |
USD |
21.42 |
21.42 |
21.42 |
21.42 |
21.42 |
-0.12 (-0.56%)
|
100 |
| 8 Dec 2008 |
USD |
21.45 |
21.56 |
21.42 |
21.54 |
21.54 |
+1.63 (+8.19%)
|
96,157 |
| 4 Dec 2008 |
USD |
19.91 |
19.91 |
19.91 |
19.91 |
19.91 |
+0.36 (+1.84%)
|
2,973 |
| 3 Dec 2008 |
USD |
19.55 |
19.55 |
19.55 |
19.55 |
19.55 |
-0.26 (-1.31%)
|
2,500 |
| 2 Dec 2008 |
USD |
19.65 |
19.84 |
19.65 |
19.81 |
19.81 |
+0.179 (+0.91%)
|
24,051 |
| 1 Dec 2008 |
USD |
19.631 |
19.631 |
19.631 |
19.631 |
19.631 |
-1.219 (-5.85%)
|
123,540 |
