iShares Emerging Market Local
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 May 2020 |
USD |
53.05 |
53.44 |
52.86 |
52.9 |
52.9 |
+0.58 (+1.11%)
|
561,286 |
| 7 May 2020 |
USD |
52.03 |
52.56 |
52.03 |
52.32 |
52.32 |
+0.02 (+0.04%)
|
44,209 |
| 6 May 2020 |
USD |
52.91 |
52.91 |
52.3 |
52.3 |
52.3 |
-0.44 (-0.83%)
|
38,848 |
| 5 May 2020 |
USD |
52.88 |
52.88 |
52.5 |
52.74 |
52.74 |
+0.7 (+1.35%)
|
20,523 |
| 4 May 2020 |
USD |
52.44 |
52.44 |
51.89 |
52.04 |
52.04 |
-0.08 (-0.15%)
|
87,470 |
| 1 May 2020 |
USD |
52.41 |
52.41 |
52.01 |
52.12 |
52.12 |
-0.67 (-1.27%)
|
21,960 |
| 30 Apr 2020 |
USD |
53.28 |
53.28 |
52.69 |
52.79 |
52.79 |
+0.21 (+0.40%)
|
1,001,288 |
| 29 Apr 2020 |
USD |
52.02 |
53.0523 |
52.02 |
52.58 |
52.58 |
+0.69 (+1.33%)
|
126,095 |
| 28 Apr 2020 |
USD |
51.46 |
51.92 |
51.43 |
51.89 |
51.89 |
+0.26 (+0.50%)
|
25,685 |
| 27 Apr 2020 |
USD |
51.55 |
51.75 |
51.48 |
51.63 |
51.63 |
+0.09 (+0.17%)
|
362,504 |
| 24 Apr 2020 |
USD |
51.42 |
51.71 |
51.32 |
51.54 |
51.54 |
-0.4 (-0.77%)
|
17,950 |
| 23 Apr 2020 |
USD |
51.83 |
51.96 |
51.49 |
51.94 |
51.94 |
+0.25 (+0.48%)
|
136,774 |
| 22 Apr 2020 |
USD |
51.94 |
52.09 |
51.3553 |
51.69 |
51.69 |
-0.1 (-0.19%)
|
479,555 |
| 21 Apr 2020 |
USD |
52.2 |
52.2 |
51.56 |
51.79 |
51.79 |
-0.52 (-0.99%)
|
206,849 |
| 20 Apr 2020 |
USD |
52.19 |
52.33 |
52.04 |
52.31 |
52.31 |
+0.145 (+0.28%)
|
24,218 |
| 17 Apr 2020 |
USD |
52.36 |
52.36 |
52.05 |
52.165 |
52.165 |
+0.155 (+0.30%)
|
52,946 |
| 16 Apr 2020 |
USD |
52.1 |
52.1 |
51.65 |
52.01 |
52.01 |
+0.47 (+0.91%)
|
55,468 |
| 15 Apr 2020 |
USD |
52.2 |
52.2 |
51.51 |
51.54 |
51.54 |
-0.46 (-0.88%)
|
38,806 |
| 14 Apr 2020 |
USD |
52.54 |
52.54 |
51.98 |
52 |
52 |
-0.19 (-0.36%)
|
181,943 |
| 9 Apr 2020 |
USD |
51.59 |
52.29 |
51.319 |
52.19 |
52.19 |
+0.91 (+1.77%)
|
483,404 |
| 8 Apr 2020 |
USD |
50.89 |
51.28 |
50.3 |
51.28 |
51.28 |
+0.345 (+0.68%)
|
1,240,098 |
| 7 Apr 2020 |
USD |
49.78 |
51.03 |
49.78 |
50.935 |
50.935 |
+1.125 (+2.26%)
|
251,733 |
| 6 Apr 2020 |
USD |
50.13 |
50.13 |
49.4795 |
49.81 |
49.81 |
+0.2 (+0.40%)
|
381,344 |
| 3 Apr 2020 |
USD |
50.48 |
50.48 |
49.44 |
49.61 |
49.61 |
-0.575 (-1.15%)
|
183,862 |
| 2 Apr 2020 |
USD |
50.08 |
50.185 |
49.5558 |
50.185 |
50.185 |
+0.275 (+0.55%)
|
166,926 |
| 1 Apr 2020 |
USD |
50.51 |
50.51 |
49.89 |
49.91 |
49.91 |
-1.43 (-2.79%)
|
612,415 |
| 31 Mar 2020 |
USD |
50.09 |
51.34 |
50.09 |
51.34 |
51.34 |
+0.74 (+1.46%)
|
1,068,709 |
| 30 Mar 2020 |
USD |
51 |
51.39 |
50.6 |
50.6 |
50.6 |
-0.71 (-1.38%)
|
13,818 |
| 27 Mar 2020 |
USD |
51.6 |
51.67 |
51.03 |
51.31 |
51.31 |
-0.49 (-0.95%)
|
32,906 |
| 26 Mar 2020 |
USD |
49.41 |
51.8 |
49.41 |
51.8 |
51.8 |
+2.05 (+4.12%)
|
77,488 |
