iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Aug 2011 |
USD |
65.76 |
66.66 |
65.76 |
66.66 |
66.66 |
+2.65 (+4.14%)
|
9,290 |
| 26 Aug 2011 |
USD |
64 |
64.31 |
63.176 |
64.01 |
64.01 |
+0.18 (+0.28%)
|
2,066 |
| 25 Aug 2011 |
USD |
64.58 |
65.19 |
63.83 |
63.83 |
63.83 |
-1.47 (-2.25%)
|
3,128 |
| 24 Aug 2011 |
USD |
65.1 |
65.4 |
64.52 |
65.3 |
65.3 |
+0.65 (+1.01%)
|
2,019 |
| 23 Aug 2011 |
USD |
65.8 |
65.8 |
64.4 |
64.65 |
64.65 |
-0.01 (-0.02%)
|
1,350 |
| 22 Aug 2011 |
USD |
64.1 |
65.5 |
64.1 |
64.66 |
64.66 |
-1.13 (-1.72%)
|
6,553 |
| 19 Aug 2011 |
USD |
64.1 |
66.258 |
64.1 |
65.79 |
65.79 |
+0.28 (+0.43%)
|
18,237 |
| 18 Aug 2011 |
USD |
68.1 |
68.46 |
65.51 |
65.51 |
65.51 |
-3.99 (-5.74%)
|
5,170 |
| 17 Aug 2011 |
USD |
68.05 |
69.5 |
68.05 |
69.5 |
69.5 |
+1.28 (+1.88%)
|
2,513 |
| 16 Aug 2011 |
USD |
68.65 |
68.934 |
67.86 |
68.22 |
68.22 |
-0.34 (-0.50%)
|
9,957 |
| 15 Aug 2011 |
USD |
68.88 |
68.88 |
67.78 |
68.56 |
68.56 |
+1.08 (+1.60%)
|
6,366 |
| 12 Aug 2011 |
USD |
66.5 |
67.9 |
66.11 |
67.48 |
67.48 |
+1.12 (+1.69%)
|
10,680 |
| 11 Aug 2011 |
USD |
66.19 |
66.82 |
65.12 |
66.36 |
66.36 |
+2.44 (+3.82%)
|
6,387 |
| 10 Aug 2011 |
USD |
65.91 |
66.71 |
63.92 |
63.92 |
63.92 |
-0.11 (-0.17%)
|
3,896 |
| 9 Aug 2011 |
USD |
58 |
65.427 |
58 |
64.03 |
64.03 |
-1.77 (-2.69%)
|
28,445 |
| 8 Aug 2011 |
USD |
67.22 |
67.96 |
64.81 |
65.7997 |
65.7997 |
-2.74 (-4.00%)
|
50,894 |
| 5 Aug 2011 |
USD |
69.64 |
70.45 |
67.94 |
68.54 |
68.54 |
-3.46 (-4.81%)
|
7,754 |
| 4 Aug 2011 |
USD |
73.65 |
73.65 |
72 |
72 |
72 |
-1.542 (-2.10%)
|
2,993 |
| 3 Aug 2011 |
USD |
74.65 |
74.66 |
73.01 |
73.5421 |
73.5421 |
-1.658 (-2.20%)
|
1,606 |
| 2 Aug 2011 |
USD |
75.18 |
75.85 |
74.72 |
75.2 |
75.2 |
-0.52 (-0.69%)
|
1,557 |
| 1 Aug 2011 |
USD |
73.5 |
77.06 |
73.5 |
75.72 |
75.72 |
-0.7 (-0.92%)
|
1,266 |
| 29 Jul 2011 |
USD |
75.45 |
76.42 |
74.669 |
76.42 |
76.42 |
+0.3 (+0.39%)
|
19,038 |
| 28 Jul 2011 |
USD |
76.52 |
76.68 |
75.92 |
76.12 |
76.12 |
+0.54 (+0.71%)
|
1,246 |
| 27 Jul 2011 |
USD |
76.38 |
76.64 |
75.58 |
75.58 |
75.58 |
+0.58 (+0.77%)
|
2,054 |
| 26 Jul 2011 |
USD |
76.25 |
76.8 |
75 |
75 |
75 |
-0.683 (-0.90%)
|
544 |
| 25 Jul 2011 |
USD |
75.36 |
75.86 |
74.93 |
75.6826 |
75.6826 |
-0.077 (-0.10%)
|
1,793 |
| 22 Jul 2011 |
USD |
75.97 |
76.47 |
75.76 |
75.76 |
75.76 |
+0.225 (+0.30%)
|
6,429 |
| 21 Jul 2011 |
USD |
76 |
76 |
74.8 |
75.5354 |
75.5354 |
+0.215 (+0.29%)
|
2,166 |
| 20 Jul 2011 |
USD |
75.18 |
75.36 |
74.84 |
75.32 |
75.32 |
+0.71 (+0.95%)
|
1,982 |
| 19 Jul 2011 |
USD |
74 |
74.71 |
74 |
74.61 |
74.61 |
+1.25 (+1.70%)
|
6,321 |
