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 |
| 18 Apr 2011 |
USD |
76.62 |
77.219 |
75.66 |
75.99 |
75.99 |
-1.849 (-2.37%)
|
17,579 |
| 15 Apr 2011 |
USD |
77.24 |
77.839 |
77.22 |
77.8386 |
77.8386 |
+0.599 (+0.77%)
|
2,691 |
| 14 Apr 2011 |
USD |
77.4 |
77.57 |
77.166 |
77.24 |
77.24 |
-0.32 (-0.41%)
|
31,613 |
| 13 Apr 2011 |
USD |
77.64 |
77.96 |
77.38 |
77.56 |
77.56 |
+0.28 (+0.36%)
|
26,907 |
| 12 Apr 2011 |
USD |
77.28 |
77.28 |
77.172 |
77.28 |
77.28 |
-0.82 (-1.05%)
|
1,544 |
| 11 Apr 2011 |
USD |
78.2 |
78.281 |
78.1 |
78.1 |
78.1 |
-0.36 (-0.46%)
|
275 |
| 8 Apr 2011 |
USD |
78.64 |
78.64 |
78.18 |
78.46 |
78.46 |
+0.47 (+0.60%)
|
2,468 |
| 7 Apr 2011 |
USD |
77.99 |
78.36 |
77.46 |
77.99 |
77.99 |
+0.091 (+0.12%)
|
3,831 |
| 6 Apr 2011 |
USD |
77.58 |
77.899 |
77.519 |
77.8986 |
77.8986 |
+0.419 (+0.54%)
|
1,371 |
| 5 Apr 2011 |
USD |
77.06 |
77.48 |
76.602 |
77.48 |
77.48 |
+0.61 (+0.79%)
|
703 |
| 4 Apr 2011 |
USD |
76.86 |
77.22 |
76.67 |
76.87 |
76.87 |
+0.59 (+0.77%)
|
23,294 |
| 1 Apr 2011 |
USD |
75.65 |
77.04 |
75.637 |
76.28 |
76.28 |
+0.88 (+1.17%)
|
6,419 |
| 31 Mar 2011 |
USD |
75.1 |
75.4 |
75.1 |
75.4 |
75.4 |
+0.83 (+1.11%)
|
317 |
| 30 Mar 2011 |
USD |
75.32 |
75.32 |
73.82 |
74.57 |
74.57 |
+0.75 (+1.02%)
|
1,319 |
| 29 Mar 2011 |
USD |
73.71 |
74.525 |
73.59 |
73.8204 |
73.8204 |
+0.19 (+0.26%)
|
3,990 |
| 28 Mar 2011 |
USD |
73.58 |
73.648 |
72.96 |
73.63 |
73.63 |
-0.23 (-0.31%)
|
2,250 |
| 25 Mar 2011 |
USD |
74.5 |
74.5 |
73.19 |
73.86 |
73.86 |
-0.03 (-0.04%)
|
1,952 |
| 24 Mar 2011 |
USD |
73.08 |
73.89 |
73.08 |
73.89 |
73.89 |
+1.39 (+1.92%)
|
757 |
| 23 Mar 2011 |
USD |
72.44 |
72.55 |
72.304 |
72.5 |
72.5 |
+0.01 (+0.01%)
|
1,320 |
| 22 Mar 2011 |
USD |
72.14 |
72.69 |
72.14 |
72.49 |
72.49 |
+0.48 (+0.67%)
|
13,245 |
| 21 Mar 2011 |
USD |
71.11 |
72.14 |
71.11 |
72.01 |
72.01 |
+1.08 (+1.52%)
|
18,130 |
| 18 Mar 2011 |
USD |
70.87 |
70.987 |
70.679 |
70.93 |
70.93 |
+0.78 (+1.11%)
|
1,958 |
| 17 Mar 2011 |
USD |
69.19 |
70.15 |
68.961 |
70.15 |
70.15 |
+1.08 (+1.56%)
|
1,316 |
| 16 Mar 2011 |
USD |
69.63 |
70.655 |
69.07 |
69.07 |
69.07 |
+0.14 (+0.20%)
|
12,571 |
| 15 Mar 2011 |
USD |
69.43 |
70.098 |
67.96 |
68.93 |
68.93 |
-2.8 (-3.90%)
|
84,893 |
| 14 Mar 2011 |
USD |
72.1 |
72.1 |
71.226 |
71.73 |
71.73 |
-0.74 (-1.02%)
|
42,418 |
| 11 Mar 2011 |
USD |
71.68 |
72.47 |
71.68 |
72.47 |
72.47 |
-0.23 (-0.32%)
|
8,090 |
| 10 Mar 2011 |
USD |
73.16 |
73.32 |
72.69 |
72.7 |
72.7 |
-1.1 (-1.49%)
|
2,782 |
| 9 Mar 2011 |
USD |
73.5 |
73.8 |
73.17 |
73.8 |
73.8 |
+0.496 (+0.68%)
|
2,257 |
| 8 Mar 2011 |
USD |
73.31 |
73.32 |
72.51 |
73.3039 |
73.3039 |
+0.192 (+0.26%)
|
5,234 |
