iShares MSCI EM UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Jan 2008 |
USD |
46.18 |
46.18 |
46.18 |
46.18 |
45.8402 |
+0.49 (+1.07%)
|
99 |
7 Jan 2008 |
USD |
46.09 |
46.09 |
45.69 |
45.69 |
45.3538 |
+0.31 (+0.68%)
|
638 |
4 Jan 2008 |
USD |
47.16 |
47.16 |
45.38 |
45.38 |
45.0461 |
-1.21 (-2.60%)
|
380 |
3 Jan 2008 |
USD |
46.52 |
46.59 |
46.39 |
46.59 |
46.2472 |
-0.08 (-0.17%)
|
5,604 |
2 Jan 2008 |
USD |
46.79 |
46.79 |
46.67 |
46.67 |
46.3266 |
-0.91 (-1.91%)
|
100 |
28 Dec 2007 |
USD |
47.34 |
47.72 |
47.24 |
47.58 |
47.2299 |
+0.54 (+1.15%)
|
10,140 |
21 Dec 2007 |
USD |
46.79 |
47.04 |
46.79 |
47.04 |
46.6939 |
+1.67 (+3.68%)
|
14,010 |
20 Dec 2007 |
USD |
45.43 |
45.43 |
45.37 |
45.37 |
45.0361 |
+0.3 (+0.67%)
|
20 |
19 Dec 2007 |
USD |
45.07 |
45.08 |
45.06 |
45.07 |
44.7384 |
-0.01 (-0.02%)
|
200,000 |
18 Dec 2007 |
USD |
45.44 |
45.63 |
45.08 |
45.08 |
44.7483 |
-3.78 (-7.74%)
|
72,387 |
12 Dec 2007 |
USD |
48.44 |
48.86 |
48.44 |
48.86 |
48.5005 |
+0.03 (+0.06%)
|
3,400 |
11 Dec 2007 |
USD |
49 |
49 |
48.83 |
48.83 |
48.4707 |
-0.22 (-0.45%)
|
11,093 |
7 Dec 2007 |
USD |
48.82 |
49.05 |
48.82 |
49.05 |
48.6891 |
+0.33 (+0.68%)
|
1,220 |
5 Dec 2007 |
USD |
47.93 |
48.72 |
47.93 |
48.72 |
48.3615 |
+1.54 (+3.26%)
|
190 |
4 Dec 2007 |
USD |
46.85 |
47.18 |
46.85 |
47.18 |
46.8328 |
-0.02 (-0.04%)
|
14,517 |
3 Dec 2007 |
USD |
47.26 |
47.26 |
47.2 |
47.2 |
46.8527 |
-0.21 (-0.44%)
|
3,136 |
30 Nov 2007 |
USD |
47.69 |
47.69 |
47.41 |
47.41 |
47.0611 |
+1.74 (+3.81%)
|
31,156 |
26 Nov 2007 |
USD |
46.16 |
46.26 |
45.67 |
45.67 |
45.3339 |
+1.2 (+2.70%)
|
10,000 |
21 Nov 2007 |
USD |
45.34 |
45.34 |
44.47 |
44.47 |
44.1428 |
-2.36 (-5.04%)
|
15,264 |
20 Nov 2007 |
USD |
46.97 |
46.98 |
46.83 |
46.83 |
46.4854 |
+1.16 (+2.54%)
|
8,700 |
19 Nov 2007 |
USD |
47.34 |
47.34 |
45.67 |
45.67 |
45.3339 |
-1.43 (-3.04%)
|
3,224 |
16 Nov 2007 |
USD |
47.52 |
47.52 |
47.1 |
47.1 |
46.7534 |
-1.36 (-2.81%)
|
1,542 |
14 Nov 2007 |
USD |
48.55 |
48.59 |
48.46 |
48.46 |
48.1034 |
+1.03 (+2.17%)
|
68,002 |
13 Nov 2007 |
USD |
47.15 |
47.43 |
47.15 |
47.43 |
47.081 |
-1.32 (-2.71%)
|
25,450 |
8 Nov 2007 |
USD |
49.06 |
49.06 |
48.75 |
48.75 |
48.3913 |
-0.69 (-1.40%)
|
190 |
6 Nov 2007 |
USD |
49.29 |
49.44 |
49.29 |
49.44 |
49.0762 |
-1.08 (-2.14%)
|
4,096 |
1 Nov 2007 |
USD |
50.52 |
50.53 |
50.51 |
50.52 |
50.1483 |
-0.99 (-1.92%)
|
128,000 |
31 Oct 2007 |
USD |
50.98 |
51.51 |
50.98 |
51.51 |
51.131 |
+0.29 (+0.57%)
|
1,360 |
29 Oct 2007 |
USD |
51 |
51.22 |
51 |
51.22 |
50.8431 |
+1.21 (+2.42%)
|
48,424 |
26 Oct 2007 |
USD |
49.53 |
50.01 |
49.53 |
50.01 |
49.642 |
+1.09 (+2.23%)
|
10,510 |