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 |
| 11 Oct 2007 |
USD |
49.36 |
49.42 |
49.32 |
49.32 |
48.9571 |
+0.7 (+1.44%)
|
5,604 |
| 10 Oct 2007 |
USD |
48.62 |
48.62 |
48.49 |
48.62 |
48.2622 |
+0.18 (+0.37%)
|
6,500 |
| 9 Oct 2007 |
USD |
47.98 |
48.44 |
47.98 |
48.44 |
48.0836 |
+0.84 (+1.76%)
|
5,099 |
| 8 Oct 2007 |
USD |
47.81 |
47.81 |
47.6 |
47.6 |
47.2497 |
+0.6 (+1.28%)
|
760 |
| 3 Oct 2007 |
USD |
46.99 |
47.28 |
46.94 |
47 |
46.6542 |
-0.55 (-1.16%)
|
23,362 |
| 2 Oct 2007 |
USD |
47 |
47.59 |
47 |
47.55 |
47.2001 |
+0.85 (+1.82%)
|
9,335 |
| 1 Oct 2007 |
USD |
46.21 |
46.7 |
46.07 |
46.7 |
46.3564 |
+0.66 (+1.43%)
|
4,540 |
| 28 Sep 2007 |
USD |
45.99 |
46.04 |
45.99 |
46.04 |
45.7012 |
+0.28 (+0.61%)
|
2,150 |
| 27 Sep 2007 |
USD |
45.74 |
45.76 |
45.74 |
45.76 |
45.4233 |
-0.13 (-0.28%)
|
4,400 |
| 26 Sep 2007 |
USD |
44.58 |
45.89 |
44.58 |
45.89 |
45.5523 |
+1.44 (+3.24%)
|
4,680 |
| 24 Sep 2007 |
USD |
44.53 |
44.53 |
44.45 |
44.45 |
44.1229 |
+0.51 (+1.16%)
|
19,979 |
| 21 Sep 2007 |
USD |
43.94 |
43.94 |
43.94 |
43.94 |
43.6167 |
+2.87 (+6.99%)
|
113,200 |
| 18 Sep 2007 |
USD |
41.53 |
41.53 |
41.07 |
41.07 |
40.7678 |
-1.19 (-2.82%)
|
845 |
| 14 Sep 2007 |
USD |
42.26 |
42.26 |
42.26 |
42.26 |
41.949 |
+1.2 (+2.92%)
|
400 |
| 12 Sep 2007 |
USD |
41.06 |
41.06 |
41.06 |
41.06 |
40.7579 |
-0.35 (-0.85%)
|
330 |
| 11 Sep 2007 |
USD |
41.41 |
41.41 |
41.41 |
41.41 |
41.1053 |
+0.5 (+1.22%)
|
240 |
| 10 Sep 2007 |
USD |
40.91 |
40.91 |
40.91 |
40.91 |
40.609 |
-0.43 (-1.04%)
|
12,000 |
| 7 Sep 2007 |
USD |
41.61 |
41.61 |
41.34 |
41.34 |
41.0358 |
-0.66 (-1.57%)
|
3,325 |
| 4 Sep 2007 |
USD |
41.52 |
42 |
41.52 |
42 |
41.6909 |
+1.01 (+2.46%)
|
680 |
| 31 Aug 2007 |
USD |
40.99 |
40.99 |
40.99 |
40.99 |
40.6884 |
+0.59 (+1.46%)
|
223 |
| 30 Aug 2007 |
USD |
40.58 |
40.94 |
40.4 |
40.4 |
40.1027 |
-0.04 (-0.10%)
|
1,232 |
| 28 Aug 2007 |
USD |
40.4 |
40.44 |
40.4 |
40.44 |
40.1424 |
+0.5 (+1.25%)
|
3,362 |
| 24 Aug 2007 |
USD |
39.94 |
39.94 |
39.94 |
39.94 |
39.6461 |
+0.24 (+0.60%)
|
2,802 |
| 23 Aug 2007 |
USD |
39.74 |
39.74 |
39.7 |
39.7 |
39.4079 |
+1.43 (+3.74%)
|
3,000 |
| 20 Aug 2007 |
USD |
37.95 |
38.67 |
37.95 |
38.27 |
37.9884 |
+2.25 (+6.25%)
|
9,775 |
| 17 Aug 2007 |
USD |
35.65 |
36.46 |
35.65 |
36.02 |
35.7549 |
-0.96 (-2.60%)
|
3,754 |
| 16 Aug 2007 |
USD |
36.98 |
36.98 |
36.98 |
36.98 |
36.7079 |
-1.67 (-4.32%)
|
2,700 |
| 15 Aug 2007 |
USD |
38.65 |
38.65 |
38.65 |
38.65 |
38.3656 |
-1.46 (-3.64%)
|
2,802 |
| 14 Aug 2007 |
USD |
40.11 |
40.11 |
40.11 |
40.11 |
39.8149 |
+0.31 (+0.78%)
|
1,200 |
| 10 Aug 2007 |
USD |
39.88 |
39.91 |
39.8 |
39.8 |
39.5071 |
-2.1 (-5.01%)
|
7,390 |
