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 |
| 19 Dec 2012 |
USD |
65.32 |
65.42 |
64.86 |
65 |
65 |
+0.4 (+0.62%)
|
2,655 |
| 18 Dec 2012 |
USD |
64.18 |
65.06 |
64.12 |
64.6 |
64.6 |
+0.14 (+0.22%)
|
5,334 |
| 17 Dec 2012 |
USD |
64.24 |
64.95 |
64.2151 |
64.46 |
64.46 |
-0.09 (-0.14%)
|
4,979 |
| 14 Dec 2012 |
USD |
64.28 |
64.99 |
63.96 |
64.55 |
64.55 |
-0.06 (-0.09%)
|
11,117 |
| 13 Dec 2012 |
USD |
63.98 |
64.61 |
63.98 |
64.61 |
64.61 |
-0.06 (-0.09%)
|
2,038 |
| 12 Dec 2012 |
USD |
63.84 |
64.67 |
63.84 |
64.67 |
64.67 |
+0.63 (+0.98%)
|
691 |
| 11 Dec 2012 |
USD |
63.24 |
64.04 |
63.24 |
64.04 |
64.04 |
+0.46 (+0.72%)
|
17,760 |
| 10 Dec 2012 |
USD |
63.58 |
63.58 |
63.58 |
63.58 |
63.58 |
-0.47 (-0.73%)
|
61 |
| 7 Dec 2012 |
USD |
63.96 |
64.07 |
63.54 |
64.05 |
64.05 |
+0.46 (+0.72%)
|
8,349 |
| 5 Dec 2012 |
USD |
63.98 |
64.06 |
63.32 |
63.59 |
63.59 |
+0.18 (+0.28%)
|
4,908 |
| 4 Dec 2012 |
USD |
63.41 |
63.41 |
63.41 |
63.41 |
63.41 |
+0.26 (+0.41%)
|
24 |
| 3 Dec 2012 |
USD |
63.15 |
63.7014 |
63.15 |
63.15 |
63.15 |
+0.49 (+0.78%)
|
869 |
| 30 Nov 2012 |
USD |
63.92 |
63.92 |
62.66 |
62.66 |
62.66 |
+0.01 (+0.02%)
|
1,568 |
| 29 Nov 2012 |
USD |
62.66 |
62.66 |
62.65 |
62.65 |
62.65 |
+0.4 (+0.64%)
|
703 |
| 28 Nov 2012 |
USD |
62.85 |
62.85 |
61.82 |
62.25 |
62.25 |
-0.66 (-1.05%)
|
2,307 |
| 27 Nov 2012 |
USD |
63 |
63 |
62.91 |
62.91 |
62.91 |
+0.11 (+0.18%)
|
3,415 |
| 26 Nov 2012 |
USD |
62.95 |
63.34 |
62.4 |
62.8 |
62.8 |
+0.662 (+1.07%)
|
7,220 |
| 23 Nov 2012 |
USD |
62.1381 |
62.1381 |
62.1381 |
62.1381 |
62.1381 |
-0.272 (-0.44%)
|
121 |
| 22 Nov 2012 |
USD |
62.58 |
62.58 |
62.29 |
62.41 |
62.41 |
+0.42 (+0.68%)
|
1,035 |
| 21 Nov 2012 |
USD |
62.25 |
62.25 |
61.7 |
61.99 |
61.99 |
-0.03 (-0.05%)
|
2,375 |
| 20 Nov 2012 |
USD |
61.72 |
62.48 |
61.72 |
62.02 |
62.02 |
-1.08 (-1.71%)
|
2,357 |
| 19 Nov 2012 |
USD |
62.64 |
63.1 |
61.34 |
63.1 |
63.1 |
+1.74 (+2.84%)
|
910 |
| 16 Nov 2012 |
USD |
61.48 |
62.48 |
61.3 |
61.36 |
61.36 |
-0.27 (-0.44%)
|
3,648 |
| 15 Nov 2012 |
USD |
62.42 |
62.82 |
61.54 |
61.63 |
61.63 |
-0.46 (-0.74%)
|
9,175 |
| 14 Nov 2012 |
USD |
61.1 |
63.15 |
61.1 |
62.09 |
62.09 |
-0.89 (-1.41%)
|
31,036 |
| 13 Nov 2012 |
USD |
62.78 |
62.98 |
62.6 |
62.98 |
62.98 |
-0.6 (-0.94%)
|
10,089 |
| 12 Nov 2012 |
USD |
63.64 |
63.81 |
63 |
63.58 |
63.58 |
+0.58 (+0.92%)
|
3,927 |
| 9 Nov 2012 |
USD |
63 |
63.74 |
62.94 |
63 |
63 |
-0.13 (-0.21%)
|
32,281 |
| 8 Nov 2012 |
USD |
62.67 |
63.51 |
62.54 |
63.13 |
63.13 |
+0.47 (+0.75%)
|
2,188 |
| 7 Nov 2012 |
USD |
64.34 |
64.34 |
62.58 |
62.66 |
62.66 |
-0.48 (-0.76%)
|
1,036 |
