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 |
| 30 Mar 2012 |
USD |
64.81 |
64.85 |
64.33 |
64.33 |
64.33 |
+0.79 (+1.24%)
|
16,601 |
| 29 Mar 2012 |
USD |
64.4 |
64.74 |
63.54 |
63.54 |
63.54 |
-1.71 (-2.62%)
|
1,381 |
| 28 Mar 2012 |
USD |
65.87 |
65.98 |
65.17 |
65.25 |
65.25 |
-0.57 (-0.87%)
|
2,095 |
| 27 Mar 2012 |
USD |
66.1 |
66.358 |
65.512 |
65.82 |
65.82 |
+0.22 (+0.34%)
|
5,475 |
| 26 Mar 2012 |
USD |
65.28 |
65.99 |
65.28 |
65.6 |
65.6 |
+0.68 (+1.05%)
|
598 |
| 23 Mar 2012 |
USD |
65.11 |
65.4 |
64.72 |
64.92 |
64.92 |
+0.097 (+0.15%)
|
5,069 |
| 22 Mar 2012 |
USD |
65.95 |
65.95 |
64.7 |
64.8229 |
64.8229 |
-1.017 (-1.54%)
|
6,281 |
| 21 Mar 2012 |
USD |
65.8 |
66.24 |
65.53 |
65.84 |
65.84 |
+0.55 (+0.84%)
|
2,006 |
| 20 Mar 2012 |
USD |
65.76 |
66.09 |
65.29 |
65.29 |
65.29 |
-0.95 (-1.43%)
|
1,221 |
| 19 Mar 2012 |
USD |
66.12 |
66.51 |
65.939 |
66.24 |
66.24 |
-0.96 (-1.43%)
|
7,500 |
| 16 Mar 2012 |
USD |
66.67 |
67.8 |
66.67 |
67.2 |
67.2 |
+0.8 (+1.20%)
|
12,623 |
| 15 Mar 2012 |
USD |
66.85 |
66.91 |
66.35 |
66.4 |
66.4 |
+0.05 (+0.08%)
|
3,840 |
| 14 Mar 2012 |
USD |
66.99 |
67.181 |
66.35 |
66.35 |
66.35 |
-0.26 (-0.39%)
|
8,875 |
| 13 Mar 2012 |
USD |
66.81 |
66.85 |
66.11 |
66.61 |
66.61 |
+0.26 (+0.39%)
|
3,020 |
| 12 Mar 2012 |
USD |
66.43 |
66.86 |
65.84 |
66.35 |
66.35 |
-1.14 (-1.69%)
|
1,930 |
| 9 Mar 2012 |
USD |
67.1 |
67.49 |
66.83 |
67.49 |
67.49 |
+0.79 (+1.18%)
|
7,346 |
| 8 Mar 2012 |
USD |
66.32 |
67.14 |
66.32 |
66.7 |
66.7 |
+1.07 (+1.63%)
|
1,297 |
| 7 Mar 2012 |
USD |
65.64 |
65.79 |
64.762 |
65.63 |
65.63 |
+0.93 (+1.44%)
|
6,635 |
| 6 Mar 2012 |
USD |
65.99 |
66.22 |
64.7 |
64.7 |
64.7 |
-2.84 (-4.20%)
|
6,357 |
| 5 Mar 2012 |
USD |
66.77 |
67.57 |
66.71 |
67.54 |
67.54 |
-0.38 (-0.56%)
|
1,271 |
| 2 Mar 2012 |
USD |
67.94 |
67.959 |
67.5 |
67.92 |
67.92 |
+0.51 (+0.76%)
|
2,459 |
| 1 Mar 2012 |
USD |
67.28 |
67.5 |
67.09 |
67.41 |
67.41 |
+0.29 (+0.43%)
|
12,590 |
| 29 Feb 2012 |
USD |
67.57 |
68 |
67.12 |
67.12 |
67.12 |
+0.16 (+0.24%)
|
2,863 |
| 28 Feb 2012 |
USD |
67.6 |
67.6 |
65.99 |
66.96 |
66.96 |
+1.36 (+2.07%)
|
3,826 |
| 27 Feb 2012 |
USD |
65.38 |
65.97 |
65.38 |
65.6 |
65.6 |
-1.55 (-2.31%)
|
4,220 |
| 24 Feb 2012 |
USD |
66.61 |
67.21 |
66.61 |
67.15 |
67.15 |
+0.55 (+0.83%)
|
6,234 |
| 23 Feb 2012 |
USD |
66.48 |
67.11 |
66.39 |
66.6 |
66.6 |
+0.156 (+0.23%)
|
10,230 |
| 22 Feb 2012 |
USD |
67.1 |
67.1 |
66.444 |
66.444 |
66.444 |
-0.466 (-0.70%)
|
691 |
| 21 Feb 2012 |
USD |
66.56 |
66.91 |
66.26 |
66.91 |
66.91 |
+0.37 (+0.56%)
|
2,633 |
| 20 Feb 2012 |
USD |
66.26 |
67.04 |
66.26 |
66.54 |
66.54 |
+0.18 (+0.27%)
|
9,069 |
