iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
USD |
82.25 |
82.25 |
81.85 |
82.155 |
82.155 |
-0.12 (-0.15%)
|
1,860 |
| 4 Sep 2023 |
USD |
82.5 |
82.59 |
81.89 |
82.275 |
82.275 |
+0.53 (+0.65%)
|
2,194 |
| 1 Sep 2023 |
USD |
81.83 |
81.9 |
81.49 |
81.745 |
81.745 |
0.0 (0.0%)
|
1,052 |
| 31 Aug 2023 |
USD |
81.88 |
81.95 |
81.745 |
81.745 |
81.745 |
-0.15 (-0.18%)
|
765 |
| 30 Aug 2023 |
USD |
81.41 |
82 |
81.41 |
81.895 |
81.895 |
+0.275 (+0.34%)
|
38 |
| 29 Aug 2023 |
USD |
80.84 |
81.62 |
80.84 |
81.62 |
81.62 |
+1.475 (+1.84%)
|
4,232 |
| 25 Aug 2023 |
USD |
80.04 |
80.145 |
79.82 |
80.145 |
80.145 |
+0.09 (+0.11%)
|
1,180 |
| 24 Aug 2023 |
USD |
81.0218 |
81.0218 |
80.055 |
80.055 |
80.055 |
-0.25 (-0.31%)
|
154 |
| 23 Aug 2023 |
USD |
79.84 |
80.39 |
79.84 |
80.305 |
80.305 |
+0.955 (+1.20%)
|
292 |
| 22 Aug 2023 |
USD |
79.5 |
79.55 |
79.35 |
79.35 |
79.35 |
+0.54 (+0.69%)
|
74 |
| 21 Aug 2023 |
USD |
79.12 |
79.12 |
78.81 |
78.81 |
78.81 |
+0.185 (+0.24%)
|
2 |
| 18 Aug 2023 |
USD |
78.45 |
78.74 |
78.43 |
78.625 |
78.625 |
-0.355 (-0.45%)
|
743 |
| 17 Aug 2023 |
USD |
79.25 |
79.25 |
78.98 |
78.98 |
78.98 |
+0.14 (+0.18%)
|
895 |
| 16 Aug 2023 |
USD |
78.91 |
78.99 |
78.84 |
78.84 |
78.84 |
-0.005 (-0.01%)
|
826 |
| 15 Aug 2023 |
USD |
79.42 |
79.42 |
78.845 |
78.845 |
78.845 |
-0.25 (-0.32%)
|
0 |
| 14 Aug 2023 |
USD |
79.25 |
79.4374 |
78.9 |
79.095 |
79.095 |
-0.645 (-0.81%)
|
529 |
| 11 Aug 2023 |
USD |
80.14 |
80.28 |
79.74 |
79.74 |
79.74 |
-0.81 (-1.01%)
|
2,693 |
| 10 Aug 2023 |
USD |
80.92 |
80.92 |
80.55 |
80.55 |
80.55 |
+0.39 (+0.49%)
|
446 |
| 9 Aug 2023 |
USD |
80.76 |
80.8 |
80.16 |
80.16 |
80.16 |
+0.17 (+0.21%)
|
379 |
| 8 Aug 2023 |
USD |
80.52 |
80.52 |
79.97 |
79.99 |
79.99 |
-0.725 (-0.90%)
|
558 |
| 7 Aug 2023 |
USD |
80.77 |
81.23 |
80.61 |
80.715 |
80.715 |
-0.275 (-0.34%)
|
696 |
| 4 Aug 2023 |
USD |
80.6 |
80.99 |
80.6 |
80.99 |
80.99 |
+0.49 (+0.61%)
|
108 |
| 3 Aug 2023 |
USD |
80.5 |
81.19 |
80.48 |
80.5 |
80.5 |
+0.335 (+0.42%)
|
91 |
| 2 Aug 2023 |
USD |
80.2 |
80.2 |
80.165 |
80.165 |
80.165 |
-1.765 (-2.15%)
|
115 |
| 1 Aug 2023 |
USD |
82.23 |
82.23 |
81.93 |
81.93 |
81.93 |
-0.97 (-1.17%)
|
509 |
| 31 Jul 2023 |
USD |
82.75 |
83.04 |
82.37 |
82.9 |
82.9 |
+0.515 (+0.63%)
|
2,497 |
| 28 Jul 2023 |
USD |
81.56 |
82.385 |
81.56 |
82.385 |
82.385 |
+0.92 (+1.13%)
|
1,275 |
| 27 Jul 2023 |
USD |
81.92 |
82 |
81.46 |
81.465 |
81.465 |
+0.1 (+0.12%)
|
809 |
| 26 Jul 2023 |
USD |
82.09 |
82.09 |
81.03 |
81.365 |
81.365 |
-0.75 (-0.91%)
|
40 |
| 25 Jul 2023 |
USD |
82.48 |
82.48 |
81.79 |
82.115 |
82.115 |
+0.33 (+0.40%)
|
2,380 |
