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 |
| 28 Nov 2008 |
USD |
20.55 |
20.85 |
20.55 |
20.85 |
20.85 |
+0.65 (+3.22%)
|
3,318 |
| 26 Nov 2008 |
USD |
19.79 |
20.3 |
19.79 |
20.2 |
20.2 |
+0.774 (+3.98%)
|
139,788 |
| 26 Nov 2008 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 25 Nov 2008 |
USD |
19.66 |
19.94 |
19.57 |
19.57 |
19.426 |
+0.26 (+1.35%)
|
12,496 |
| 24 Nov 2008 |
USD |
18.8 |
19.31 |
18.8 |
19.31 |
19.1679 |
+1.16 (+6.39%)
|
19,208 |
| 21 Nov 2008 |
USD |
18.43 |
18.64 |
17.81 |
18.15 |
18.0164 |
+0.18 (+1.00%)
|
35,548 |
| 20 Nov 2008 |
USD |
18.4 |
18.4 |
17.97 |
17.97 |
17.8378 |
-1.28 (-6.65%)
|
8,470 |
| 19 Nov 2008 |
USD |
19.25 |
19.25 |
19.25 |
19.25 |
19.1083 |
-0.7 (-3.51%)
|
500 |
| 18 Nov 2008 |
USD |
19.51 |
19.95 |
19.51 |
19.95 |
19.8032 |
-0.06 (-0.30%)
|
2,546 |
| 17 Nov 2008 |
USD |
20.89 |
20.89 |
20.01 |
20.01 |
19.8628 |
-1.11 (-5.26%)
|
247,876 |
| 14 Nov 2008 |
USD |
21.41 |
21.59 |
21.12 |
21.12 |
20.9646 |
+0.53 (+2.57%)
|
42,327 |
| 13 Nov 2008 |
USD |
20.5 |
20.8 |
20.31 |
20.59 |
20.4385 |
0.0 (0.0%)
|
14,911 |
| 12 Nov 2008 |
USD |
20.59 |
20.59 |
20.59 |
20.59 |
20.4385 |
-0.56 (-2.65%)
|
4,604 |
| 11 Nov 2008 |
USD |
21.47 |
21.47 |
21.15 |
21.15 |
20.9944 |
-2.24 (-9.58%)
|
96,628 |
| 10 Nov 2008 |
USD |
23.22 |
23.39 |
23.22 |
23.39 |
23.2179 |
+1.32 (+5.98%)
|
75,241 |
| 7 Nov 2008 |
USD |
22.03 |
22.12 |
22.03 |
22.07 |
21.9076 |
+0.07 (+0.32%)
|
22,847 |
| 6 Nov 2008 |
USD |
22.5 |
22.5 |
22 |
22 |
21.8381 |
-1.72 (-7.25%)
|
3,859 |
| 5 Nov 2008 |
USD |
24.23 |
24.23 |
23.72 |
23.72 |
23.5455 |
-0.74 (-3.03%)
|
5,120 |
| 4 Nov 2008 |
USD |
23.06 |
24.52 |
23.06 |
24.46 |
24.28 |
+1.33 (+5.75%)
|
135,604 |
| 3 Nov 2008 |
USD |
23.11 |
23.13 |
23.11 |
23.13 |
22.9598 |
+1.13 (+5.14%)
|
35,846 |
| 31 Oct 2008 |
USD |
22.36 |
22.41 |
22 |
22 |
21.8381 |
-0.1 (-0.45%)
|
47,490 |
| 30 Oct 2008 |
USD |
22.25 |
22.25 |
22.02 |
22.1 |
21.9374 |
+1.7 (+8.33%)
|
66,327 |
| 29 Oct 2008 |
USD |
20.08 |
20.7 |
20.01 |
20.4 |
20.2499 |
+1.41 (+7.42%)
|
234,579 |
| 28 Oct 2008 |
USD |
18.99 |
18.99 |
18.99 |
18.99 |
18.8503 |
+1.232 (+6.94%)
|
9,300 |
| 27 Oct 2008 |
USD |
17.758 |
17.758 |
17.758 |
17.758 |
17.6273 |
-1.292 (-6.78%)
|
980 |
| 24 Oct 2008 |
USD |
19.05 |
19.05 |
18.49 |
19.05 |
18.9098 |
-1.09 (-5.41%)
|
3,414 |
| 23 Oct 2008 |
USD |
20 |
20.47 |
19.75 |
20.14 |
19.9918 |
-1.21 (-5.67%)
|
51,233 |
| 22 Oct 2008 |
USD |
21.29 |
22.14 |
21.29 |
21.35 |
21.1929 |
-1.79 (-7.74%)
|
1,347 |
| 21 Oct 2008 |
USD |
23.2 |
23.23 |
23.14 |
23.14 |
22.9697 |
-0.31 (-1.32%)
|
41,360 |
| 20 Oct 2008 |
USD |
23.5 |
23.5 |
23.45 |
23.45 |
23.2774 |
+0.25 (+1.08%)
|
3,266 |
| 17 Oct 2008 |
USD |
22.93 |
23.28 |
21.15 |
23.2 |
23.0293 |
-0.03 (-0.13%)
|
285,685 |
