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 |
| 18 Apr 2008 |
USD |
45.5 |
45.5 |
45.5 |
45.5 |
45.1652 |
+0.52 (+1.16%)
|
2,000 |
| 16 Apr 2008 |
USD |
44.98 |
44.98 |
44.98 |
44.98 |
44.649 |
+0.74 (+1.67%)
|
8,698 |
| 15 Apr 2008 |
USD |
44.28 |
44.28 |
44.24 |
44.24 |
43.9145 |
+0.33 (+0.75%)
|
23,802 |
| 14 Apr 2008 |
USD |
44.16 |
44.27 |
43.91 |
43.91 |
43.5869 |
-1.29 (-2.85%)
|
2,140 |
| 11 Apr 2008 |
USD |
45.2 |
45.2 |
45.2 |
45.2 |
44.8674 |
+0.6 (+1.35%)
|
589 |
| 10 Apr 2008 |
USD |
44.6 |
44.6 |
44.6 |
44.6 |
44.2718 |
+0.54 (+1.23%)
|
18,000 |
| 9 Apr 2008 |
USD |
44.06 |
44.06 |
44.06 |
44.06 |
43.7358 |
-0.14 (-0.32%)
|
817 |
| 8 Apr 2008 |
USD |
44.2 |
44.2 |
44.2 |
44.2 |
43.8748 |
-0.93 (-2.06%)
|
2,802 |
| 7 Apr 2008 |
USD |
45.14 |
45.14 |
45.13 |
45.13 |
44.7979 |
+0.23 (+0.51%)
|
620 |
| 4 Apr 2008 |
USD |
44.32 |
44.9 |
44.3 |
44.9 |
44.5696 |
+1.11 (+2.53%)
|
31,177 |
| 2 Apr 2008 |
USD |
43.88 |
43.88 |
43.56 |
43.79 |
43.4678 |
+1.01 (+2.36%)
|
3,913 |
| 1 Apr 2008 |
USD |
42.78 |
42.78 |
42.78 |
42.78 |
42.4652 |
+0.38 (+0.90%)
|
2,802 |
| 31 Mar 2008 |
USD |
42.4 |
42.4 |
42.4 |
42.4 |
42.088 |
-0.15 (-0.35%)
|
133 |
| 28 Mar 2008 |
USD |
42.55 |
42.55 |
42.55 |
42.55 |
42.2369 |
-0.01 (-0.02%)
|
354 |
| 26 Mar 2008 |
USD |
42.44 |
42.56 |
42.44 |
42.56 |
42.2468 |
-0.16 (-0.37%)
|
1,450 |
| 25 Mar 2008 |
USD |
42.45 |
42.72 |
42.45 |
42.72 |
42.4056 |
+2.86 (+7.18%)
|
549 |
| 20 Mar 2008 |
USD |
39.86 |
39.86 |
39.86 |
39.86 |
39.5667 |
-1.28 (-3.11%)
|
49 |
| 19 Mar 2008 |
USD |
41.14 |
41.14 |
41.14 |
41.14 |
40.8373 |
+1.45 (+3.65%)
|
2,000 |
| 17 Mar 2008 |
USD |
40.22 |
40.48 |
39.69 |
39.69 |
39.3979 |
-2.2 (-5.25%)
|
159,508 |
| 14 Mar 2008 |
USD |
42.18 |
42.18 |
41.89 |
41.89 |
41.5818 |
-0.31 (-0.73%)
|
11,333 |
| 13 Mar 2008 |
USD |
42.2 |
42.2 |
42.2 |
42.2 |
41.8895 |
-1.38 (-3.17%)
|
9,142 |
| 12 Mar 2008 |
USD |
43.45 |
43.58 |
43.45 |
43.58 |
43.2593 |
+1.4 (+3.32%)
|
15,150 |
| 10 Mar 2008 |
USD |
42.21 |
42.21 |
42.18 |
42.18 |
41.8696 |
-0.44 (-1.03%)
|
1,092 |
| 7 Mar 2008 |
USD |
42.95 |
42.98 |
42.62 |
42.62 |
42.3064 |
-1.41 (-3.20%)
|
20,904 |
| 6 Mar 2008 |
USD |
44.03 |
44.03 |
44.03 |
44.03 |
43.706 |
+0.32 (+0.73%)
|
100 |
| 4 Mar 2008 |
USD |
44.31 |
44.31 |
43.71 |
43.71 |
43.3884 |
-0.07 (-0.16%)
|
4,331 |
| 3 Mar 2008 |
USD |
43.78 |
43.78 |
43.78 |
43.78 |
43.4578 |
-1.71 (-3.76%)
|
500 |
| 28 Feb 2008 |
USD |
45.49 |
45.49 |
45.49 |
45.49 |
45.1553 |
+0.11 (+0.24%)
|
1,895 |
| 26 Feb 2008 |
USD |
44.93 |
45.38 |
44.93 |
45.38 |
45.0461 |
+0.58 (+1.29%)
|
3,408 |
| 25 Feb 2008 |
USD |
44.8 |
44.8 |
44.8 |
44.8 |
44.4703 |
+0.82 (+1.86%)
|
1 |
