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 |
| 17 Feb 2012 |
USD |
66.06 |
66.5 |
65.862 |
66.36 |
66.36 |
+0.96 (+1.47%)
|
25,661 |
| 16 Feb 2012 |
USD |
64.92 |
66 |
64.92 |
65.4 |
65.4 |
-0.38 (-0.58%)
|
3,893 |
| 15 Feb 2012 |
USD |
66.55 |
66.55 |
65.78 |
65.78 |
65.78 |
+0.314 (+0.48%)
|
1,204 |
| 14 Feb 2012 |
USD |
65.6 |
65.92 |
65.35 |
65.4656 |
65.4656 |
-0.194 (-0.30%)
|
1,734 |
| 13 Feb 2012 |
USD |
66.37 |
66.37 |
65.66 |
65.66 |
65.66 |
+0.342 (+0.52%)
|
3,586 |
| 10 Feb 2012 |
USD |
65.48 |
65.92 |
64.94 |
65.3182 |
65.3182 |
-0.592 (-0.90%)
|
665 |
| 9 Feb 2012 |
USD |
66.1 |
66.18 |
65.63 |
65.91 |
65.91 |
-0.03 (-0.05%)
|
65,344 |
| 8 Feb 2012 |
USD |
65.26 |
65.94 |
65.26 |
65.94 |
65.94 |
+1.12 (+1.73%)
|
3,035 |
| 7 Feb 2012 |
USD |
64.48 |
64.933 |
64.13 |
64.82 |
64.82 |
-0.081 (-0.12%)
|
2,224 |
| 6 Feb 2012 |
USD |
65.44 |
65.44 |
64.095 |
64.9007 |
64.9007 |
-0.677 (-1.03%)
|
12,836 |
| 3 Feb 2012 |
USD |
64.36 |
65.64 |
64.24 |
65.5774 |
65.5774 |
+0.657 (+1.01%)
|
9,011 |
| 2 Feb 2012 |
USD |
65.06 |
65.239 |
63.2 |
64.92 |
64.92 |
+0.99 (+1.55%)
|
15,291 |
| 1 Feb 2012 |
USD |
62.57 |
64.14 |
62.57 |
63.93 |
63.93 |
+1.9 (+3.06%)
|
132,028 |
| 31 Jan 2012 |
USD |
61.62 |
62.24 |
61.61 |
62.03 |
62.03 |
+1.19 (+1.96%)
|
20,345 |
| 30 Jan 2012 |
USD |
61.3 |
61.595 |
60.84 |
60.84 |
60.84 |
-0.98 (-1.59%)
|
1,782 |
| 27 Jan 2012 |
USD |
61.92 |
62.38 |
60.92 |
61.82 |
61.82 |
-0.05 (-0.08%)
|
3,478 |
| 26 Jan 2012 |
USD |
61.7 |
62.28 |
58.94 |
61.87 |
61.87 |
+1.36 (+2.25%)
|
1,866 |
| 25 Jan 2012 |
USD |
60.72 |
60.82 |
60.34 |
60.51 |
60.51 |
-0.22 (-0.36%)
|
1,672 |
| 24 Jan 2012 |
USD |
60.53 |
61.58 |
60.4 |
60.73 |
60.73 |
-0.72 (-1.17%)
|
36,586 |
| 23 Jan 2012 |
USD |
61.3 |
61.45 |
60.4 |
61.45 |
61.45 |
+1.23 (+2.04%)
|
2,364 |
| 20 Jan 2012 |
USD |
61.2 |
61.2 |
59.98 |
60.22 |
60.22 |
+0.08 (+0.13%)
|
3,241 |
| 19 Jan 2012 |
USD |
59.85 |
60.53 |
59.81 |
60.14 |
60.14 |
+0.46 (+0.77%)
|
2,359 |
| 18 Jan 2012 |
USD |
59.17 |
59.81 |
58.78 |
59.68 |
59.68 |
+0.52 (+0.88%)
|
74,419 |
| 17 Jan 2012 |
USD |
59.62 |
59.68 |
58.548 |
59.16 |
59.16 |
+0.78 (+1.34%)
|
23,770 |
| 16 Jan 2012 |
USD |
57.8 |
59 |
57.59 |
58.38 |
58.38 |
+0.25 (+0.43%)
|
21,109 |
| 13 Jan 2012 |
USD |
58.66 |
59.3 |
57.904 |
58.13 |
58.13 |
-0.34 (-0.58%)
|
1,346 |
| 12 Jan 2012 |
USD |
58.36 |
58.9 |
58.04 |
58.47 |
58.47 |
+0.75 (+1.30%)
|
10,814 |
| 11 Jan 2012 |
USD |
58.25 |
58.25 |
57.56 |
57.72 |
57.72 |
-0.82 (-1.40%)
|
1,091 |
| 10 Jan 2012 |
USD |
57.36 |
58.54 |
57.36 |
58.54 |
58.54 |
+1.34 (+2.34%)
|
5,316 |
| 9 Jan 2012 |
USD |
57.16 |
57.26 |
56.75 |
57.2 |
57.2 |
+0.22 (+0.39%)
|
1,836 |
