iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jun 2008 |
USD |
42.2 |
42.2 |
42.2 |
42.2 |
41.8895 |
-0.35 (-0.82%)
|
2,000 |
| 24 Jun 2008 |
USD |
42.5 |
42.55 |
42.38 |
42.55 |
42.2369 |
-0.48 (-1.12%)
|
8,573 |
| 23 Jun 2008 |
USD |
43.23 |
43.23 |
43.03 |
43.03 |
42.7134 |
-0.76 (-1.74%)
|
2,825 |
| 20 Jun 2008 |
USD |
43.79 |
43.79 |
43.79 |
43.79 |
43.4678 |
-0.28 (-0.64%)
|
282 |
| 19 Jun 2008 |
USD |
44.07 |
44.07 |
44.07 |
44.07 |
43.7457 |
-0.34 (-0.77%)
|
2,500 |
| 18 Jun 2008 |
USD |
44.56 |
44.96 |
44.41 |
44.41 |
44.0832 |
-0.21 (-0.47%)
|
1,486 |
| 17 Jun 2008 |
USD |
44.4 |
44.62 |
44.4 |
44.62 |
44.2917 |
+0.22 (+0.50%)
|
5,095 |
| 16 Jun 2008 |
USD |
44.37 |
44.4 |
44.35 |
44.4 |
44.0733 |
+0.62 (+1.42%)
|
35,699 |
| 12 Jun 2008 |
USD |
43.46 |
44.06 |
43.46 |
43.78 |
43.4578 |
+1.36 (+3.21%)
|
152,915 |
| 11 Jun 2008 |
USD |
44.44 |
44.44 |
42.42 |
42.42 |
42.1079 |
-2.77 (-6.13%)
|
55,931 |
| 9 Jun 2008 |
USD |
45.19 |
45.19 |
45.19 |
45.19 |
44.8575 |
-1.21 (-2.61%)
|
2,500 |
| 6 Jun 2008 |
USD |
46.51 |
46.51 |
46.35 |
46.4 |
46.0586 |
+0.68 (+1.49%)
|
6,000 |
| 5 Jun 2008 |
USD |
45.72 |
45.72 |
45.72 |
45.72 |
45.3836 |
-1.01 (-2.16%)
|
2,000 |
| 3 Jun 2008 |
USD |
46.73 |
46.73 |
46.73 |
46.73 |
46.3861 |
+0.09 (+0.19%)
|
17 |
| 2 Jun 2008 |
USD |
46.64 |
46.64 |
46.64 |
46.64 |
46.2968 |
-1.05 (-2.20%)
|
125 |
| 23 May 2008 |
USD |
47.69 |
47.69 |
47.69 |
47.69 |
47.3391 |
-0.35 (-0.73%)
|
2,802 |
| 20 May 2008 |
USD |
48.19 |
48.2 |
48.04 |
48.04 |
47.6865 |
-0.32 (-0.66%)
|
151,598 |
| 19 May 2008 |
USD |
48.36 |
48.36 |
48.36 |
48.36 |
48.0041 |
+0.11 (+0.23%)
|
29 |
| 16 May 2008 |
USD |
48.25 |
48.25 |
48.25 |
48.25 |
47.895 |
+0.76 (+1.60%)
|
270 |
| 15 May 2008 |
USD |
47.49 |
47.64 |
47.49 |
47.49 |
47.1405 |
+0.39 (+0.83%)
|
34,435 |
| 14 May 2008 |
USD |
46.54 |
47.1 |
46.42 |
47.1 |
46.7534 |
+0.4 (+0.86%)
|
400,472 |
| 13 May 2008 |
USD |
46.7 |
46.7 |
46.7 |
46.7 |
46.3564 |
+0.69 (+1.50%)
|
140,000 |
| 9 May 2008 |
USD |
46.01 |
46.01 |
46.01 |
46.01 |
45.6714 |
-1.34 (-2.83%)
|
11,000 |
| 7 May 2008 |
USD |
47.35 |
47.35 |
47.35 |
47.35 |
47.0016 |
+0.85 (+1.83%)
|
350 |
| 6 May 2008 |
USD |
47.08 |
47.08 |
46.5 |
46.5 |
46.1578 |
-0.83 (-1.75%)
|
15,223 |
| 2 May 2008 |
USD |
47.33 |
47.33 |
47.33 |
47.33 |
46.9817 |
+1.11 (+2.40%)
|
17 |
| 1 May 2008 |
USD |
46.22 |
46.22 |
46.22 |
46.22 |
45.8799 |
-0.55 (-1.18%)
|
10,905 |
| 25 Apr 2008 |
USD |
46.77 |
46.77 |
46.77 |
46.77 |
46.4258 |
+0.27 (+0.58%)
|
2,800 |
| 24 Apr 2008 |
USD |
46.28 |
46.5 |
46.28 |
46.5 |
46.1578 |
+0.71 (+1.55%)
|
28,795 |
| 21 Apr 2008 |
USD |
45.99 |
46.12 |
45.79 |
45.79 |
45.4531 |
+0.29 (+0.64%)
|
4,677 |
