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 |
| 16 May 2012 |
USD |
58.31 |
58.73 |
57.77 |
58.68 |
58.68 |
-1.13 (-1.89%)
|
4,441 |
| 15 May 2012 |
USD |
59.94 |
60.14 |
59.76 |
59.81 |
59.81 |
+0.33 (+0.55%)
|
1,104 |
| 14 May 2012 |
USD |
60.55 |
60.55 |
59.38 |
59.48 |
59.48 |
-1.91 (-3.11%)
|
8,521 |
| 11 May 2012 |
USD |
61.11 |
61.401 |
60.8 |
61.39 |
61.39 |
-0.33 (-0.53%)
|
5,019 |
| 10 May 2012 |
USD |
61.64 |
62.05 |
61.3 |
61.72 |
61.72 |
+0.36 (+0.59%)
|
3,492 |
| 9 May 2012 |
USD |
62.28 |
62.36 |
61.25 |
61.36 |
61.36 |
-1.44 (-2.29%)
|
2,940 |
| 8 May 2012 |
USD |
63.13 |
63.18 |
62.8 |
62.8 |
62.8 |
-0.51 (-0.81%)
|
5,248 |
| 4 May 2012 |
USD |
63.52 |
63.9 |
62.96 |
63.31 |
63.31 |
-0.46 (-0.72%)
|
2,058 |
| 3 May 2012 |
USD |
63.62 |
64.13 |
63.62 |
63.77 |
63.77 |
-0.03 (-0.05%)
|
3,332 |
| 2 May 2012 |
USD |
63.73 |
64.42 |
63.36 |
63.8 |
63.8 |
-0.32 (-0.50%)
|
2,363 |
| 1 May 2012 |
USD |
63.66 |
64.12 |
63.152 |
64.12 |
64.12 |
+1.02 (+1.62%)
|
9,908 |
| 30 Apr 2012 |
USD |
63.48 |
63.54 |
63.1 |
63.1 |
63.1 |
+0.24 (+0.38%)
|
2,516 |
| 27 Apr 2012 |
USD |
62.44 |
63.23 |
62.44 |
62.86 |
62.86 |
-0.06 (-0.10%)
|
1,301 |
| 26 Apr 2012 |
USD |
62.99 |
63.41 |
62.82 |
62.92 |
62.92 |
-0.05 (-0.08%)
|
1,654 |
| 25 Apr 2012 |
USD |
63.26 |
63.32 |
62.91 |
62.97 |
62.97 |
+0.24 (+0.38%)
|
8,152 |
| 24 Apr 2012 |
USD |
62.87 |
62.87 |
62.51 |
62.73 |
62.73 |
+0.48 (+0.77%)
|
4,035 |
| 23 Apr 2012 |
USD |
63.23 |
63.23 |
61.97 |
62.25 |
62.25 |
-1.45 (-2.28%)
|
11,108 |
| 20 Apr 2012 |
USD |
63.7 |
64 |
63.36 |
63.7 |
63.7 |
+0.02 (+0.03%)
|
1,611 |
| 19 Apr 2012 |
USD |
63.75 |
64.28 |
63.24 |
63.68 |
63.68 |
-0.2 (-0.31%)
|
11,450 |
| 18 Apr 2012 |
USD |
63.18 |
64.17 |
63.18 |
63.88 |
63.88 |
+0.14 (+0.22%)
|
7,399 |
| 17 Apr 2012 |
USD |
63.42 |
64.14 |
63.42 |
63.74 |
63.74 |
+0.32 (+0.50%)
|
1,173 |
| 16 Apr 2012 |
USD |
63.81 |
64.248 |
63.42 |
63.42 |
63.42 |
-0.28 (-0.44%)
|
1,029 |
| 13 Apr 2012 |
USD |
64.88 |
64.88 |
63.7 |
63.7 |
63.7 |
-0.59 (-0.92%)
|
2,758 |
| 12 Apr 2012 |
USD |
63.5 |
64.29 |
63.24 |
64.2898 |
64.2898 |
+1.39 (+2.21%)
|
1,796 |
| 11 Apr 2012 |
USD |
62.5 |
63.12 |
62.42 |
62.9 |
62.9 |
+0.39 (+0.62%)
|
9,118 |
| 10 Apr 2012 |
USD |
63.56 |
63.56 |
62.51 |
62.51 |
62.51 |
-1.621 (-2.53%)
|
2,640 |
| 5 Apr 2012 |
USD |
63.86 |
64.131 |
63.25 |
64.131 |
64.131 |
+1.051 (+1.67%)
|
1,366 |
| 4 Apr 2012 |
USD |
64.07 |
64.07 |
63.08 |
63.08 |
63.08 |
-1.85 (-2.85%)
|
681 |
| 3 Apr 2012 |
USD |
64.71 |
65.14 |
64.59 |
64.93 |
64.93 |
-0.01 (-0.02%)
|
8,095 |
| 2 Apr 2012 |
USD |
64.62 |
65.266 |
64.52 |
64.94 |
64.94 |
+0.61 (+0.95%)
|
2,311 |
