iShares Emerging Market Local
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2017 |
USD |
66.51 |
66.68 |
65.93 |
66.18 |
66.18 |
-0.47 (-0.71%)
|
29,523 |
| 26 Sep 2017 |
USD |
66.94 |
67 |
66.57 |
66.65 |
66.65 |
-0.47 (-0.70%)
|
13,356 |
| 25 Sep 2017 |
USD |
67.46 |
67.46 |
67.03 |
67.12 |
67.12 |
-0.49 (-0.72%)
|
48,053 |
| 22 Sep 2017 |
USD |
67.52 |
67.61 |
67.4153 |
67.61 |
67.61 |
+0.56 (+0.84%)
|
43,021 |
| 21 Sep 2017 |
USD |
67.21 |
67.21 |
67.05 |
67.05 |
67.05 |
-0.6 (-0.89%)
|
46,973 |
| 20 Sep 2017 |
USD |
67.46 |
67.65 |
67.39 |
67.65 |
67.65 |
+0.34 (+0.51%)
|
37,040 |
| 19 Sep 2017 |
USD |
67.32 |
67.41 |
67.17 |
67.31 |
67.31 |
-0.01 (-0.01%)
|
52,799 |
| 18 Sep 2017 |
USD |
67.58 |
67.61 |
67.31 |
67.32 |
67.32 |
-0.23 (-0.34%)
|
128,738 |
| 15 Sep 2017 |
USD |
67.55 |
67.66 |
67.42 |
67.55 |
67.55 |
+0.3 (+0.45%)
|
38,870 |
| 14 Sep 2017 |
USD |
67.3 |
67.37 |
67.11 |
67.25 |
67.25 |
-0.12 (-0.18%)
|
151,590 |
| 13 Sep 2017 |
USD |
67.66 |
67.66 |
67.3461 |
67.37 |
67.37 |
-0.2 (-0.30%)
|
201,663 |
| 12 Sep 2017 |
USD |
68.05 |
68.05 |
67.51 |
67.57 |
67.57 |
-0.35 (-0.52%)
|
29,172 |
| 11 Sep 2017 |
USD |
67.96 |
68.05 |
67.86 |
67.92 |
67.92 |
+0.04 (+0.06%)
|
613,017 |
| 8 Sep 2017 |
USD |
68.06 |
68.24 |
67.81 |
67.88 |
67.88 |
+0.11 (+0.16%)
|
161,330 |
| 7 Sep 2017 |
USD |
67.58 |
67.94 |
67.55 |
67.77 |
67.77 |
+0.26 (+0.39%)
|
15,672 |
| 6 Sep 2017 |
USD |
67.34 |
67.51 |
67.17 |
67.51 |
67.51 |
+0.11 (+0.16%)
|
529,159 |
| 5 Sep 2017 |
USD |
67.12 |
67.46 |
67.01 |
67.4 |
67.4 |
+0.31 (+0.46%)
|
168,819 |
| 4 Sep 2017 |
USD |
67 |
67.12 |
66.9 |
67.09 |
67.09 |
-0.03 (-0.04%)
|
11,286 |
| 1 Sep 2017 |
USD |
66.88 |
67.2 |
66.81 |
67.12 |
67.12 |
+0.25 (+0.37%)
|
304,438 |
| 31 Aug 2017 |
USD |
66.73 |
66.87 |
66.49 |
66.87 |
66.87 |
+0.17 (+0.25%)
|
189,137 |
| 30 Aug 2017 |
USD |
66.76 |
66.76 |
66.59 |
66.7 |
66.7 |
-0.12 (-0.18%)
|
97,563 |
| 29 Aug 2017 |
USD |
66.5 |
66.92 |
66.5 |
66.82 |
66.82 |
+0.2 (+0.30%)
|
135,912 |
| 25 Aug 2017 |
USD |
66.34 |
66.69 |
66.32 |
66.62 |
66.62 |
+0.36 (+0.54%)
|
18,070 |
| 24 Aug 2017 |
USD |
66.11 |
66.33 |
66 |
66.26 |
66.26 |
+0.08 (+0.12%)
|
39,488 |
| 23 Aug 2017 |
USD |
65.93 |
66.18 |
65.93 |
66.18 |
66.18 |
+0.11 (+0.17%)
|
35,080 |
| 22 Aug 2017 |
USD |
66.13 |
66.2 |
65.98 |
66.07 |
66.07 |
-0.12 (-0.18%)
|
35,670 |
| 21 Aug 2017 |
USD |
66.08 |
66.26 |
65.91 |
66.19 |
66.19 |
+0.28 (+0.42%)
|
43,133 |
| 18 Aug 2017 |
USD |
65.89 |
65.91 |
65.71 |
65.91 |
65.91 |
-0.08 (-0.12%)
|
8,472 |
| 17 Aug 2017 |
USD |
66.78 |
66.78 |
65.83 |
65.99 |
65.99 |
+0.14 (+0.21%)
|
70,061 |
| 16 Aug 2017 |
USD |
65.76 |
65.9115 |
65.55 |
65.85 |
65.85 |
+0.33 (+0.50%)
|
14,030 |
