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 |
| 29 Jun 2012 |
USD |
58.32 |
59.06 |
57.799 |
59.06 |
59.06 |
+2.02 (+3.54%)
|
1,555 |
| 28 Jun 2012 |
USD |
56.66 |
57.561 |
56.08 |
57.04 |
57.04 |
-0.2 (-0.35%)
|
1,519 |
| 27 Jun 2012 |
USD |
57.5 |
58.04 |
57.03 |
57.24 |
57.24 |
+0.43 (+0.76%)
|
2,882 |
| 26 Jun 2012 |
USD |
56.97 |
57.45 |
56.46 |
56.81 |
56.81 |
-0.25 (-0.44%)
|
7,619 |
| 25 Jun 2012 |
USD |
57.06 |
57.69 |
56.52 |
57.06 |
57.06 |
-0.34 (-0.59%)
|
8,916 |
| 22 Jun 2012 |
USD |
57.3 |
57.4 |
57.283 |
57.4 |
57.4 |
-0.72 (-1.24%)
|
5,355 |
| 21 Jun 2012 |
USD |
58.54 |
58.76 |
57.87 |
58.12 |
58.12 |
-0.12 (-0.21%)
|
5,104 |
| 20 Jun 2012 |
USD |
58.78 |
58.96 |
58.24 |
58.24 |
58.24 |
-0.7 (-1.19%)
|
1,336 |
| 19 Jun 2012 |
USD |
58.45 |
59.28 |
58.27 |
58.94 |
58.94 |
+1.08 (+1.87%)
|
4,509 |
| 18 Jun 2012 |
USD |
58.44 |
58.57 |
57.84 |
57.86 |
57.86 |
+0.3 (+0.52%)
|
1,996 |
| 15 Jun 2012 |
USD |
58.09 |
58.26 |
57.49 |
57.56 |
57.56 |
-0.31 (-0.54%)
|
2,286 |
| 14 Jun 2012 |
USD |
57.57 |
57.87 |
57.08 |
57.87 |
57.87 |
-0.13 (-0.22%)
|
1,209 |
| 13 Jun 2012 |
USD |
57.57 |
58.1 |
57.29 |
58 |
58 |
+0.56 (+0.97%)
|
1,331 |
| 12 Jun 2012 |
USD |
57.15 |
57.73 |
57.07 |
57.44 |
57.44 |
+0.16 (+0.28%)
|
23,081 |
| 11 Jun 2012 |
USD |
58.14 |
58.16 |
56.96 |
57.28 |
57.28 |
+0.64 (+1.13%)
|
8,420 |
| 8 Jun 2012 |
USD |
56.96 |
56.96 |
56.55 |
56.64 |
56.64 |
-1.03 (-1.79%)
|
2,401 |
| 7 Jun 2012 |
USD |
57 |
58.38 |
56.937 |
57.67 |
57.67 |
+0.84 (+1.48%)
|
2,073 |
| 6 Jun 2012 |
USD |
56.49 |
57.09 |
56.49 |
56.83 |
56.83 |
+0.61 (+1.09%)
|
6,410 |
| 1 Jun 2012 |
USD |
56.86 |
56.86 |
56.12 |
56.22 |
56.22 |
-0.67 (-1.18%)
|
9,636 |
| 31 May 2012 |
USD |
56.68 |
57.849 |
56.68 |
56.89 |
56.89 |
-0.13 (-0.23%)
|
942 |
| 30 May 2012 |
USD |
58.03 |
58.03 |
56.93 |
57.02 |
57.02 |
-1.22 (-2.09%)
|
5,914 |
| 29 May 2012 |
USD |
58.34 |
58.68 |
57.97 |
58.24 |
58.24 |
+0.59 (+1.02%)
|
31,068 |
| 28 May 2012 |
USD |
57.12 |
57.676 |
57.12 |
57.65 |
57.65 |
+0.47 (+0.82%)
|
216 |
| 25 May 2012 |
USD |
57.1 |
57.44 |
56.93 |
57.18 |
57.18 |
+0.28 (+0.49%)
|
1,143 |
| 24 May 2012 |
USD |
57.1 |
57.6 |
56.77 |
56.9 |
56.9 |
-0.46 (-0.80%)
|
2,453 |
| 23 May 2012 |
USD |
57.12 |
57.36 |
56.9 |
57.36 |
57.36 |
-0.85 (-1.46%)
|
1,547 |
| 22 May 2012 |
USD |
58.5 |
58.5 |
57.52 |
58.21 |
58.21 |
+0.76 (+1.32%)
|
2,062 |
| 21 May 2012 |
USD |
57.26 |
57.76 |
57.1 |
57.45 |
57.45 |
+0.03 (+0.05%)
|
2,737 |
| 18 May 2012 |
USD |
57.3 |
57.486 |
56.88 |
57.42 |
57.42 |
-0.789 (-1.36%)
|
3,436 |
| 17 May 2012 |
USD |
58.08 |
58.21 |
58.08 |
58.2095 |
58.2095 |
-0.47 (-0.80%)
|
323 |
