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 |
| 26 Aug 2008 |
USD |
36.32 |
36.61 |
36.32 |
36.61 |
36.3406 |
-0.77 (-2.06%)
|
8,654 |
| 22 Aug 2008 |
USD |
37.38 |
37.38 |
37.38 |
37.38 |
37.1049 |
+0.19 (+0.51%)
|
2,702 |
| 20 Aug 2008 |
USD |
37.19 |
37.19 |
37.19 |
37.19 |
36.9163 |
-0.26 (-0.69%)
|
2,702 |
| 18 Aug 2008 |
USD |
37.79 |
37.79 |
37.45 |
37.45 |
37.1744 |
-0.02 (-0.05%)
|
340 |
| 15 Aug 2008 |
USD |
38.11 |
38.3 |
37.47 |
37.47 |
37.1943 |
-0.43 (-1.13%)
|
606,723 |
| 13 Aug 2008 |
USD |
37.9 |
37.9 |
37.9 |
37.9 |
37.6211 |
-0.15 (-0.39%)
|
305,319 |
| 12 Aug 2008 |
USD |
38.22 |
38.22 |
38.05 |
38.05 |
37.77 |
-0.45 (-1.17%)
|
4,702 |
| 11 Aug 2008 |
USD |
38.5 |
38.5 |
38.5 |
38.5 |
38.2167 |
-0.1 (-0.26%)
|
2,702 |
| 8 Aug 2008 |
USD |
38.6 |
38.6 |
38.6 |
38.6 |
38.316 |
-0.57 (-1.46%)
|
2,000 |
| 5 Aug 2008 |
USD |
39.17 |
39.17 |
39.17 |
39.17 |
38.8818 |
-0.16 (-0.41%)
|
8 |
| 4 Aug 2008 |
USD |
39.21 |
39.33 |
39.21 |
39.33 |
39.0406 |
-1.3 (-3.20%)
|
4,300 |
| 1 Aug 2008 |
USD |
40.36 |
40.63 |
40.32 |
40.63 |
40.331 |
-0.02 (-0.05%)
|
6,728 |
| 30 Jul 2008 |
USD |
40.26 |
40.65 |
40.26 |
40.65 |
40.3509 |
+1.17 (+2.96%)
|
30,625 |
| 29 Jul 2008 |
USD |
39.48 |
39.48 |
39.48 |
39.48 |
39.1895 |
-0.64 (-1.60%)
|
820 |
| 25 Jul 2008 |
USD |
40.12 |
40.12 |
40.12 |
40.12 |
39.8248 |
-1.29 (-3.12%)
|
12,105 |
| 23 Jul 2008 |
USD |
41.41 |
41.41 |
41.41 |
41.41 |
41.1053 |
+0.928 (+2.29%)
|
2,500 |
| 22 Jul 2008 |
USD |
40.78 |
40.78 |
40.39 |
40.4817 |
40.1838 |
-0.528 (-1.29%)
|
2,721 |
| 21 Jul 2008 |
USD |
40.95 |
41.01 |
40.95 |
41.01 |
40.7082 |
+1.05 (+2.63%)
|
251 |
| 18 Jul 2008 |
USD |
39.96 |
39.96 |
39.96 |
39.96 |
39.666 |
+0.42 (+1.06%)
|
2,702 |
| 17 Jul 2008 |
USD |
38.89 |
39.54 |
38.89 |
39.54 |
39.249 |
0.0 (0.0%)
|
140 |
| 16 Jul 2008 |
USD |
38.89 |
39.54 |
38.89 |
39.54 |
39.249 |
0.0 (0.0%)
|
140 |
| 15 Jul 2008 |
USD |
38.89 |
39.54 |
38.89 |
39.54 |
39.249 |
-0.66 (-1.64%)
|
23,528 |
| 14 Jul 2008 |
USD |
40.2 |
40.2 |
40.2 |
40.2 |
39.9042 |
0.0 (0.0%)
|
150 |
| 11 Jul 2008 |
USD |
40.2 |
40.2 |
40.2 |
40.2 |
39.9042 |
-0.49 (-1.20%)
|
150 |
| 9 Jul 2008 |
USD |
40.68 |
40.69 |
40.68 |
40.69 |
40.3906 |
+0.91 (+2.29%)
|
5,202 |
| 8 Jul 2008 |
USD |
41.04 |
41.04 |
39.78 |
39.78 |
39.4873 |
-0.86 (-2.12%)
|
5,274 |
| 7 Jul 2008 |
USD |
40.64 |
40.64 |
40.64 |
40.64 |
40.341 |
+0.33 (+0.82%)
|
72 |
| 4 Jul 2008 |
USD |
40.31 |
40.31 |
40.31 |
40.31 |
40.0134 |
-0.51 (-1.25%)
|
20 |
| 3 Jul 2008 |
USD |
40.69 |
40.82 |
40.69 |
40.82 |
40.5196 |
-0.91 (-2.18%)
|
1,376 |
| 2 Jul 2008 |
USD |
41.8 |
41.8 |
41.73 |
41.73 |
41.4229 |
+0.13 (+0.31%)
|
2,315 |
