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 |
| 24 Sep 2012 |
USD |
64.32 |
64.32 |
63.42 |
64 |
64 |
-0.53 (-0.82%)
|
4,441 |
| 21 Sep 2012 |
USD |
63.66 |
64.58 |
63.66 |
64.53 |
64.53 |
+0.29 (+0.45%)
|
1,292 |
| 20 Sep 2012 |
USD |
63.12 |
64.46 |
63.12 |
64.24 |
64.24 |
-0.01 (-0.02%)
|
1,440 |
| 19 Sep 2012 |
USD |
64.03 |
64.62 |
63.84 |
64.25 |
64.25 |
+0.15 (+0.23%)
|
7,493 |
| 18 Sep 2012 |
USD |
64.13 |
64.13 |
64.04 |
64.1 |
64.1 |
+0.32 (+0.50%)
|
1,289 |
| 17 Sep 2012 |
USD |
64.39 |
64.68 |
63.72 |
63.78 |
63.78 |
-1.07 (-1.65%)
|
960 |
| 14 Sep 2012 |
USD |
63.77 |
64.85 |
63.77 |
64.85 |
64.85 |
+2.11 (+3.36%)
|
5,248 |
| 13 Sep 2012 |
USD |
63.31 |
63.31 |
62.45 |
62.74 |
62.74 |
-0.23 (-0.37%)
|
18,959 |
| 12 Sep 2012 |
USD |
63.4 |
63.56 |
62.58 |
62.97 |
62.97 |
+0.11 (+0.17%)
|
37,535 |
| 11 Sep 2012 |
USD |
62.64 |
62.95 |
61.86 |
62.86 |
62.86 |
+0.35 (+0.56%)
|
8,761 |
| 10 Sep 2012 |
USD |
62.4 |
62.79 |
61.64 |
62.51 |
62.51 |
-0.11 (-0.18%)
|
4,783 |
| 7 Sep 2012 |
USD |
62.22 |
62.62 |
61.84 |
62.62 |
62.62 |
+0.97 (+1.57%)
|
1,966 |
| 6 Sep 2012 |
USD |
61.38 |
61.65 |
60.87 |
61.65 |
61.65 |
+0.73 (+1.20%)
|
1,041 |
| 5 Sep 2012 |
USD |
60.53 |
61.26 |
60.4 |
60.92 |
60.92 |
+0.17 (+0.28%)
|
11,144 |
| 4 Sep 2012 |
USD |
61.47 |
61.47 |
60.75 |
60.75 |
60.75 |
-0.13 (-0.21%)
|
404 |
| 3 Sep 2012 |
USD |
61.45 |
61.45 |
60.28 |
60.88 |
60.88 |
+0.17 (+0.28%)
|
3,161 |
| 31 Aug 2012 |
USD |
60.92 |
61.28 |
60.14 |
60.71 |
60.71 |
+0.07 (+0.12%)
|
2,409 |
| 30 Aug 2012 |
USD |
60.39 |
60.96 |
60.2 |
60.64 |
60.64 |
+0.21 (+0.35%)
|
533 |
| 29 Aug 2012 |
USD |
60.69 |
61.34 |
60.43 |
60.43 |
60.43 |
-0.18 (-0.30%)
|
1,056 |
| 28 Aug 2012 |
USD |
61.4 |
61.4 |
60.59 |
60.61 |
60.61 |
-0.41 (-0.67%)
|
1,201 |
| 24 Aug 2012 |
USD |
60.64 |
61.37 |
60.64 |
61.02 |
61.02 |
+0.37 (+0.61%)
|
6,432 |
| 23 Aug 2012 |
USD |
60.93 |
61.29 |
60.44 |
60.65 |
60.65 |
+0.39 (+0.65%)
|
3,253 |
| 22 Aug 2012 |
USD |
60.16 |
60.83 |
60.13 |
60.26 |
60.26 |
-1.06 (-1.73%)
|
3,693 |
| 21 Aug 2012 |
USD |
60.8 |
61.87 |
60.54 |
61.32 |
61.32 |
+1.09 (+1.81%)
|
4,114 |
| 20 Aug 2012 |
USD |
60.66 |
60.68 |
60.13 |
60.23 |
60.23 |
-0.01 (-0.02%)
|
1,203 |
| 17 Aug 2012 |
USD |
60.8 |
60.8 |
58.51 |
60.24 |
60.24 |
+0.06 (+0.10%)
|
2,046 |
| 16 Aug 2012 |
USD |
59.83 |
60.76 |
59.83 |
60.18 |
60.18 |
-0.2 (-0.33%)
|
2,719 |
| 15 Aug 2012 |
USD |
60.23 |
60.38 |
59.56 |
60.38 |
60.38 |
+0.29 (+0.48%)
|
2,453 |
| 14 Aug 2012 |
USD |
59.08 |
60.92 |
59.08 |
60.09 |
60.09 |
-0.23 (-0.38%)
|
15,383 |
| 13 Aug 2012 |
USD |
59.98 |
60.549 |
59.932 |
60.32 |
60.32 |
-0.1 (-0.17%)
|
2,966 |
