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 |
| 2 Jan 2008 |
USD |
46.79 |
46.79 |
46.79 |
46.79 |
46.4457 |
-0.93 (-1.95%)
|
100 |
| 28 Dec 2007 |
USD |
47.34 |
47.72 |
47.24 |
47.72 |
47.3689 |
+0.9 (+1.92%)
|
10,140 |
| 21 Dec 2007 |
USD |
46.79 |
47.04 |
46.79 |
46.82 |
46.4755 |
+1.39 (+3.06%)
|
14,010 |
| 20 Dec 2007 |
USD |
45.43 |
45.43 |
45.43 |
45.43 |
45.0957 |
-0.07 (-0.15%)
|
20 |
| 19 Dec 2007 |
USD |
45.5 |
45.5 |
45.5 |
45.5 |
45.1652 |
+0.279 (+0.62%)
|
200,000 |
| 18 Dec 2007 |
USD |
45.44 |
45.63 |
45.15 |
45.2211 |
44.8883 |
-3.489 (-7.16%)
|
72,387 |
| 12 Dec 2007 |
USD |
48.44 |
48.71 |
48.44 |
48.71 |
48.3516 |
-0.26 (-0.53%)
|
3,400 |
| 11 Dec 2007 |
USD |
49 |
49 |
48.97 |
48.97 |
48.6097 |
+0.15 (+0.31%)
|
11,093 |
| 7 Dec 2007 |
USD |
48.82 |
48.82 |
48.82 |
48.82 |
48.4608 |
+0.89 (+1.86%)
|
1,220 |
| 5 Dec 2007 |
USD |
47.93 |
47.93 |
47.93 |
47.93 |
47.5773 |
+0.83 (+1.76%)
|
190 |
| 4 Dec 2007 |
USD |
46.85 |
47.1 |
46.85 |
47.1 |
46.7534 |
-0.16 (-0.34%)
|
14,517 |
| 3 Dec 2007 |
USD |
47.26 |
47.26 |
47.26 |
47.26 |
46.9122 |
-0.37 (-0.78%)
|
3,136 |
| 30 Nov 2007 |
USD |
47.69 |
47.69 |
47.58 |
47.63 |
47.2795 |
+1.37 (+2.96%)
|
31,156 |
| 26 Nov 2007 |
USD |
46.16 |
46.26 |
46.16 |
46.26 |
45.9196 |
+1.53 (+3.42%)
|
10,000 |
| 21 Nov 2007 |
USD |
45.34 |
45.34 |
44.73 |
44.73 |
44.4009 |
-2.25 (-4.79%)
|
15,264 |
| 20 Nov 2007 |
USD |
46.97 |
46.98 |
46.97 |
46.98 |
46.6343 |
+0.11 (+0.23%)
|
8,700 |
| 19 Nov 2007 |
USD |
47.34 |
47.34 |
46.87 |
46.87 |
46.5251 |
-0.65 (-1.37%)
|
3,224 |
| 16 Nov 2007 |
USD |
47.52 |
47.55 |
47.52 |
47.52 |
47.1703 |
-1.014 (-2.09%)
|
1,542 |
| 14 Nov 2007 |
USD |
48.55 |
48.927 |
48.53 |
48.534 |
48.1769 |
+1.384 (+2.94%)
|
68,002 |
| 13 Nov 2007 |
USD |
47.15 |
47.15 |
47.15 |
47.15 |
46.803 |
-1.91 (-3.89%)
|
25,450 |
| 8 Nov 2007 |
USD |
49.06 |
49.06 |
49.06 |
49.06 |
48.699 |
-0.25 (-0.51%)
|
190 |
| 6 Nov 2007 |
USD |
49.29 |
49.43 |
49.29 |
49.31 |
48.9472 |
-1.22 (-2.41%)
|
4,096 |
| 1 Nov 2007 |
USD |
50.53 |
50.53 |
50.53 |
50.53 |
50.1582 |
-0.72 (-1.40%)
|
128,000 |
| 31 Oct 2007 |
USD |
50.98 |
51.25 |
50.98 |
51.25 |
50.8729 |
+0.25 (+0.49%)
|
1,360 |
| 29 Oct 2007 |
USD |
51 |
51 |
50.56 |
51 |
50.6247 |
+1.47 (+2.97%)
|
48,424 |
| 26 Oct 2007 |
USD |
49.53 |
49.53 |
49.53 |
49.53 |
49.1655 |
+0.83 (+1.70%)
|
10,510 |
| 25 Oct 2007 |
USD |
48.7 |
48.7 |
48.7 |
48.7 |
48.3416 |
+0.39 (+0.81%)
|
108,040 |
| 24 Oct 2007 |
USD |
48.31 |
48.31 |
48.31 |
48.31 |
47.9545 |
+0.18 (+0.37%)
|
1,100 |
| 16 Oct 2007 |
USD |
48.83 |
48.83 |
48.13 |
48.13 |
47.7758 |
-1.41 (-2.85%)
|
213,881 |
| 15 Oct 2007 |
USD |
49.54 |
49.54 |
49.54 |
49.54 |
49.1755 |
+0.22 (+0.45%)
|
2,500 |
