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 |
| 15 Feb 2008 |
USD |
43.9 |
43.9 |
42.81 |
43.02 |
42.7034 |
-0.88 (-2.00%)
|
37,014 |
| 14 Feb 2008 |
USD |
43.9 |
43.9 |
43.9 |
43.9 |
43.577 |
+1.47 (+3.46%)
|
20,000 |
| 13 Feb 2008 |
USD |
42.43 |
42.43 |
42.43 |
42.43 |
42.1178 |
-0.74 (-1.71%)
|
20,330 |
| 12 Feb 2008 |
USD |
42.16 |
43.17 |
42.16 |
43.17 |
42.8523 |
+1.82 (+4.40%)
|
5,560 |
| 11 Feb 2008 |
USD |
41.35 |
41.35 |
41.35 |
41.35 |
41.0457 |
-0.18 (-0.43%)
|
1,000 |
| 8 Feb 2008 |
USD |
41.53 |
41.53 |
41.53 |
41.53 |
41.2244 |
+0.53 (+1.29%)
|
2,000 |
| 7 Feb 2008 |
USD |
41.82 |
42.04 |
41 |
41 |
40.6983 |
-0.79 (-1.89%)
|
10,406 |
| 6 Feb 2008 |
USD |
42.16 |
42.16 |
41.79 |
41.79 |
41.4825 |
-2.04 (-4.65%)
|
4,310 |
| 5 Feb 2008 |
USD |
43.6 |
43.83 |
43.6 |
43.83 |
43.5075 |
-0.09 (-0.20%)
|
3,117 |
| 4 Feb 2008 |
USD |
44.17 |
44.21 |
43.92 |
43.92 |
43.5968 |
+2.41 (+5.81%)
|
3,785 |
| 31 Jan 2008 |
USD |
41.64 |
41.64 |
40.76 |
41.51 |
41.2046 |
-0.04 (-0.10%)
|
19,765 |
| 30 Jan 2008 |
USD |
41.8 |
41.8 |
41.55 |
41.55 |
41.2443 |
-1.05 (-2.46%)
|
65,000 |
| 29 Jan 2008 |
USD |
42.41 |
42.74 |
42.41 |
42.6 |
42.2865 |
+1.26 (+3.05%)
|
34,223 |
| 28 Jan 2008 |
USD |
41.86 |
41.86 |
41.34 |
41.34 |
41.0358 |
-1.51 (-3.52%)
|
5,082 |
| 25 Jan 2008 |
USD |
42.86 |
43.13 |
42.5 |
42.85 |
42.5347 |
+1.52 (+3.68%)
|
30,283 |
| 24 Jan 2008 |
USD |
41.38 |
41.99 |
41.33 |
41.33 |
41.0259 |
+1.62 (+4.08%)
|
1,475 |
| 23 Jan 2008 |
USD |
40.41 |
40.41 |
39.31 |
39.71 |
39.4178 |
+1.08 (+2.80%)
|
24,416 |
| 22 Jan 2008 |
USD |
37.55 |
41.04 |
37.55 |
38.63 |
38.3457 |
-0.16 (-0.41%)
|
26,690 |
| 21 Jan 2008 |
USD |
40.72 |
40.72 |
38.77 |
38.79 |
38.5046 |
-4.2 (-9.77%)
|
45,293 |
| 18 Jan 2008 |
USD |
43.29 |
43.29 |
42.99 |
42.99 |
42.6737 |
-0.29 (-0.67%)
|
3,548 |
| 17 Jan 2008 |
USD |
43.54 |
43.54 |
43.28 |
43.28 |
42.9615 |
-0.94 (-2.13%)
|
1,924 |
| 16 Jan 2008 |
USD |
44.2 |
44.22 |
44.02 |
44.22 |
43.8946 |
-0.81 (-1.80%)
|
22,992 |
| 15 Jan 2008 |
USD |
45.96 |
45.96 |
44.97 |
45.03 |
44.6986 |
-0.84 (-1.83%)
|
19,256 |
| 11 Jan 2008 |
USD |
46.01 |
46.2 |
45.87 |
45.87 |
45.5325 |
-0.3 (-0.65%)
|
11,104 |
| 10 Jan 2008 |
USD |
46.55 |
46.55 |
46.17 |
46.17 |
45.8303 |
+0.17 (+0.37%)
|
5,508 |
| 9 Jan 2008 |
USD |
46.33 |
46.58 |
46 |
46 |
45.6615 |
-0.18 (-0.39%)
|
10,006 |
| 8 Jan 2008 |
USD |
46.18 |
46.18 |
46.18 |
46.18 |
45.8402 |
+0.09 (+0.20%)
|
99 |
| 7 Jan 2008 |
USD |
46.09 |
46.09 |
46.09 |
46.09 |
45.7508 |
-1.07 (-2.27%)
|
638 |
| 4 Jan 2008 |
USD |
47.16 |
47.16 |
47.16 |
47.16 |
46.813 |
+0.77 (+1.66%)
|
380 |
| 3 Jan 2008 |
USD |
46.52 |
46.52 |
46.39 |
46.39 |
46.0486 |
-0.4 (-0.85%)
|
5,604 |
