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 |
| 1 May 2007 |
USD |
37.08 |
37.08 |
37.08 |
37.08 |
36.8071 |
-0.06 (-0.16%)
|
80 |
| 27 Apr 2007 |
USD |
37.14 |
37.14 |
37.14 |
37.14 |
36.8667 |
-0.35 (-0.93%)
|
260 |
| 24 Apr 2007 |
USD |
37.49 |
37.49 |
37.35 |
37.49 |
37.2141 |
+0.92 (+2.52%)
|
130 |
| 19 Apr 2007 |
USD |
36.57 |
36.85 |
36.57 |
36.57 |
36.3009 |
-0.91 (-2.43%)
|
2,000 |
| 18 Apr 2007 |
USD |
37.48 |
37.48 |
37.27 |
37.48 |
37.2042 |
-0.097 (-0.26%)
|
600 |
| 17 Apr 2007 |
USD |
37.41 |
37.5766 |
37.41 |
37.5766 |
37.3001 |
+0.637 (+1.72%)
|
72,399 |
| 13 Apr 2007 |
USD |
37.14 |
37.14 |
36.94 |
36.94 |
36.6682 |
+0.54 (+1.48%)
|
5,400 |
| 12 Apr 2007 |
USD |
36.4 |
36.68 |
36.4 |
36.4 |
36.1322 |
-0.25 (-0.68%)
|
2,000 |
| 11 Apr 2007 |
USD |
36.73 |
36.73 |
36.64 |
36.65 |
36.3803 |
+0.02 (+0.05%)
|
16,000 |
| 10 Apr 2007 |
USD |
36.53 |
36.63 |
36.53 |
36.63 |
36.3605 |
+0.49 (+1.36%)
|
7,850 |
| 4 Apr 2007 |
USD |
36.1 |
36.14 |
36.08 |
36.14 |
35.8741 |
+1.01 (+2.88%)
|
6,000 |
| 2 Apr 2007 |
USD |
35.13 |
35.31 |
35.13 |
35.13 |
34.8715 |
-0.12 (-0.34%)
|
3,000 |
| 30 Mar 2007 |
USD |
34.91 |
35.25 |
34.91 |
35.25 |
34.9906 |
+0.46 (+1.32%)
|
9,000 |
| 28 Mar 2007 |
USD |
34.66 |
34.79 |
34.52 |
34.79 |
34.534 |
-0.08 (-0.23%)
|
9,000 |
| 27 Mar 2007 |
USD |
34.87 |
34.87 |
34.62 |
34.87 |
34.6134 |
-0.06 (-0.17%)
|
3,000 |
| 26 Mar 2007 |
USD |
34.9 |
34.93 |
34.72 |
34.93 |
34.673 |
-0.24 (-0.68%)
|
6,000 |
| 23 Mar 2007 |
USD |
35.17 |
35.24 |
35.17 |
35.17 |
34.9112 |
-0.04 (-0.11%)
|
6,000 |
| 22 Mar 2007 |
USD |
34.45 |
35.21 |
34.45 |
35.21 |
34.9509 |
+0.98 (+2.86%)
|
8,005 |
| 21 Mar 2007 |
USD |
34.23 |
34.26 |
34.23 |
34.23 |
33.9781 |
+0.4 (+1.18%)
|
3,000 |
| 19 Mar 2007 |
USD |
33.81 |
33.83 |
33.71 |
33.83 |
33.5811 |
+0.95 (+2.89%)
|
12,000 |
| 14 Mar 2007 |
USD |
32.88 |
32.88 |
32.62 |
32.88 |
32.6381 |
-0.88 (-2.61%)
|
3,000 |
| 12 Mar 2007 |
USD |
33.76 |
33.84 |
33.76 |
33.76 |
33.5116 |
+0.1 (+0.30%)
|
3,000 |
| 9 Mar 2007 |
USD |
33.67 |
33.78 |
33.66 |
33.66 |
33.4123 |
+0.65 (+1.97%)
|
9,100 |
| 8 Mar 2007 |
USD |
33.01 |
33.43 |
33.01 |
33.01 |
32.7671 |
+0.76 (+2.36%)
|
3,000 |
| 6 Mar 2007 |
USD |
32.13 |
32.68 |
32.13 |
32.25 |
32.0127 |
+0.45 (+1.42%)
|
6,000 |
| 5 Mar 2007 |
USD |
31.5 |
31.8 |
31.5 |
31.8 |
31.566 |
-1.2 (-3.64%)
|
6,000 |
| 2 Mar 2007 |
USD |
32.7 |
33 |
32.54 |
33 |
32.7572 |
-2.81 (-7.85%)
|
12,000 |
| 21 Feb 2007 |
USD |
35.81 |
35.81 |
35.65 |
35.81 |
35.5465 |
-0.05 (-0.14%)
|
2,214 |
| 20 Feb 2007 |
USD |
35.86 |
35.86 |
35.7 |
35.86 |
35.5961 |
+0.38 (+1.07%)
|
400 |
| 16 Feb 2007 |
USD |
35.48 |
35.65 |
35.48 |
35.48 |
35.2189 |
+0.67 (+1.92%)
|
3,000 |
