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 Jul 2023 |
USD |
81.09 |
81.785 |
81.09 |
81.785 |
81.785 |
+0.585 (+0.72%)
|
173 |
| 21 Jul 2023 |
USD |
81.65 |
81.65 |
80.49 |
81.2 |
81.2 |
+0.465 (+0.58%)
|
659 |
| 20 Jul 2023 |
USD |
81.3405 |
81.3405 |
80.735 |
80.735 |
80.735 |
-0.52 (-0.64%)
|
78 |
| 19 Jul 2023 |
USD |
81.62 |
81.92 |
81.01 |
81.255 |
81.255 |
-0.215 (-0.26%)
|
144 |
| 18 Jul 2023 |
USD |
81.07 |
81.6 |
81.07 |
81.47 |
81.47 |
+0.17 (+0.21%)
|
554 |
| 17 Jul 2023 |
USD |
80.9775 |
81.41 |
80.9775 |
81.3 |
81.3 |
+0.185 (+0.23%)
|
275 |
| 14 Jul 2023 |
USD |
81.4 |
81.74 |
80.86 |
81.115 |
81.115 |
+0.24 (+0.30%)
|
2,913 |
| 13 Jul 2023 |
USD |
80.53 |
80.875 |
80.3 |
80.875 |
80.875 |
-0.445 (-0.55%)
|
968 |
| 12 Jul 2023 |
USD |
80.5 |
81.4509 |
80.29 |
81.32 |
81.32 |
+1.51 (+1.89%)
|
1,025 |
| 11 Jul 2023 |
USD |
80.01 |
80.01 |
79.6558 |
79.81 |
79.81 |
+0.575 (+0.73%)
|
365 |
| 10 Jul 2023 |
USD |
79.46 |
79.46 |
78.8954 |
79.235 |
79.235 |
-0.065 (-0.08%)
|
332 |
| 7 Jul 2023 |
USD |
78.6 |
79.67 |
78.6 |
79.3 |
79.3 |
+0.795 (+1.01%)
|
163 |
| 6 Jul 2023 |
USD |
78.96 |
79.02 |
78.3 |
78.505 |
78.505 |
-1.4 (-1.75%)
|
1,990 |
| 5 Jul 2023 |
USD |
79.53 |
79.905 |
79.53 |
79.905 |
79.905 |
-0.665 (-0.83%)
|
486 |
| 4 Jul 2023 |
USD |
80.33 |
80.71 |
80.33 |
80.57 |
80.57 |
+0.645 (+0.81%)
|
194 |
| 3 Jul 2023 |
USD |
80 |
80.33 |
79.925 |
79.925 |
79.925 |
+0.73 (+0.92%)
|
983 |
| 30 Jun 2023 |
USD |
78.58 |
79.66 |
78.55 |
79.195 |
79.195 |
+0.78 (+0.99%)
|
266 |
| 29 Jun 2023 |
USD |
77.84 |
78.5 |
77.63 |
78.415 |
78.415 |
+0.535 (+0.69%)
|
3,027 |
| 28 Jun 2023 |
USD |
77.91 |
77.92 |
77.77 |
77.88 |
77.88 |
-0.11 (-0.14%)
|
910 |
| 27 Jun 2023 |
USD |
77.85 |
78.1 |
77.83 |
77.99 |
77.99 |
+0.26 (+0.33%)
|
910 |
| 26 Jun 2023 |
USD |
77.67 |
77.92 |
77.67 |
77.73 |
77.73 |
+0.375 (+0.48%)
|
604 |
| 23 Jun 2023 |
USD |
78 |
78 |
77.228 |
77.355 |
77.355 |
-1.1 (-1.40%)
|
166 |
| 22 Jun 2023 |
USD |
78.66 |
78.66 |
78.35 |
78.455 |
78.455 |
-0.015 (-0.02%)
|
593 |
| 21 Jun 2023 |
USD |
78.86 |
78.86 |
78.15 |
78.47 |
78.47 |
-0.52 (-0.66%)
|
2,033 |
| 20 Jun 2023 |
USD |
78.99 |
78.99 |
78.99 |
78.99 |
78.99 |
-0.545 (-0.69%)
|
0 |
| 19 Jun 2023 |
USD |
79.77 |
79.78 |
79.535 |
79.535 |
79.535 |
-0.115 (-0.14%)
|
338 |
| 16 Jun 2023 |
USD |
79.97 |
79.97 |
79.65 |
79.65 |
79.65 |
+0.285 (+0.36%)
|
86 |
| 15 Jun 2023 |
USD |
79.36 |
79.365 |
79.36 |
79.365 |
79.365 |
+0.325 (+0.41%)
|
0 |
| 14 Jun 2023 |
USD |
78.51 |
79.04 |
78.51 |
79.04 |
79.04 |
+0.14 (+0.18%)
|
812 |
| 13 Jun 2023 |
USD |
78.68 |
80 |
78.68 |
78.9 |
78.9 |
+0.825 (+1.06%)
|
7,879 |
