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 Oct 2008 |
USD |
25.75 |
25.75 |
24.02 |
24.19 |
24.012 |
-2.6 (-9.71%)
|
114,298 |
| 14 Oct 2008 |
USD |
26.7 |
26.79 |
26.7 |
26.79 |
26.5929 |
+1.86 (+7.46%)
|
18,996 |
| 13 Oct 2008 |
USD |
24.24 |
24.96 |
24.24 |
24.93 |
24.7466 |
+2.96 (+13.47%)
|
78,025 |
| 10 Oct 2008 |
USD |
22 |
22.5 |
21.97 |
21.97 |
21.8083 |
-2.34 (-9.63%)
|
9,051 |
| 9 Oct 2008 |
USD |
24.34 |
24.5 |
24.31 |
24.31 |
24.1311 |
+0.78 (+3.31%)
|
45,353 |
| 8 Oct 2008 |
USD |
24.08 |
24.26 |
23.18 |
23.53 |
23.3569 |
-1.93 (-7.58%)
|
16,029 |
| 6 Oct 2008 |
USD |
27.34 |
27.34 |
25.46 |
25.46 |
25.2727 |
-3.86 (-13.17%)
|
24,446 |
| 3 Oct 2008 |
USD |
29.37 |
29.75 |
29.19 |
29.32 |
29.1043 |
-2.46 (-7.74%)
|
3,151 |
| 2 Oct 2008 |
USD |
30.75 |
31.91 |
30.75 |
31.78 |
31.5461 |
+0.98 (+3.18%)
|
13,206 |
| 1 Oct 2008 |
USD |
31.4 |
31.4 |
30.8 |
30.8 |
30.5734 |
+0.37 (+1.22%)
|
6,127 |
| 30 Sep 2008 |
USD |
30.12 |
30.43 |
29.9 |
30.43 |
30.2061 |
+0.24 (+0.79%)
|
107,443 |
| 29 Sep 2008 |
USD |
31.63 |
31.63 |
30.09 |
30.19 |
29.9678 |
-2.08 (-6.45%)
|
3,606 |
| 26 Sep 2008 |
USD |
32.5 |
32.5 |
32.27 |
32.27 |
32.0325 |
-0.37 (-1.13%)
|
2,140 |
| 24 Sep 2008 |
USD |
32.81 |
32.81 |
32.64 |
32.64 |
32.3998 |
-0.24 (-0.73%)
|
4,387 |
| 23 Sep 2008 |
USD |
33.26 |
33.26 |
32.88 |
32.88 |
32.6381 |
-0.67 (-2.00%)
|
44,602 |
| 22 Sep 2008 |
USD |
33.71 |
33.81 |
33.55 |
33.55 |
33.3031 |
+1.38 (+4.29%)
|
200,778 |
| 19 Sep 2008 |
USD |
32.15 |
33.56 |
32.15 |
32.17 |
31.9333 |
+2.46 (+8.28%)
|
79,309 |
| 18 Sep 2008 |
USD |
29.11 |
29.98 |
29.11 |
29.71 |
29.4914 |
-0.66 (-2.17%)
|
117,732 |
| 17 Sep 2008 |
USD |
31.47 |
31.47 |
30.37 |
30.37 |
30.1465 |
-0.63 (-2.03%)
|
3,553 |
| 16 Sep 2008 |
USD |
31.26 |
31.26 |
30.67 |
31 |
30.7719 |
-1.53 (-4.70%)
|
19,282 |
| 15 Sep 2008 |
USD |
33.25 |
33.25 |
32 |
32.53 |
32.2906 |
+0.48 (+1.50%)
|
33,912 |
| 11 Sep 2008 |
USD |
32.05 |
32.05 |
32.05 |
32.05 |
31.8142 |
-1.42 (-4.24%)
|
165 |
| 10 Sep 2008 |
USD |
33.44 |
33.66 |
32.76 |
33.47 |
33.2237 |
-0.95 (-2.76%)
|
17,587 |
| 9 Sep 2008 |
USD |
34.53 |
34.53 |
34.42 |
34.42 |
34.1667 |
+0.98 (+2.93%)
|
1,370 |
| 5 Sep 2008 |
USD |
33.75 |
33.8 |
33.44 |
33.44 |
33.1939 |
-1.67 (-4.76%)
|
40,771 |
| 4 Sep 2008 |
USD |
35.03 |
35.11 |
34.93 |
35.11 |
34.8516 |
-0.11 (-0.31%)
|
7,831 |
| 3 Sep 2008 |
USD |
35.3 |
35.41 |
35.22 |
35.22 |
34.9608 |
-1.75 (-4.73%)
|
6,039 |
| 29 Aug 2008 |
USD |
36.92 |
36.97 |
36.92 |
36.97 |
36.698 |
+0.32 (+0.87%)
|
28,290 |
| 28 Aug 2008 |
USD |
36.65 |
36.65 |
36.65 |
36.65 |
36.3803 |
+0.08 (+0.22%)
|
277 |
| 27 Aug 2008 |
USD |
36.57 |
36.57 |
36.57 |
36.57 |
36.3009 |
-0.04 (-0.11%)
|
2,702 |
