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 |
| 7 Mar 2011 |
USD |
73.1 |
73.22 |
72.65 |
73.1116 |
73.1116 |
+0.222 (+0.30%)
|
2,936 |
| 4 Mar 2011 |
USD |
73.34 |
73.5 |
72.67 |
72.89 |
72.89 |
-0.1 (-0.14%)
|
19,256 |
| 3 Mar 2011 |
USD |
72.13 |
73.05 |
72.13 |
72.99 |
72.99 |
+0.73 (+1.01%)
|
226 |
| 2 Mar 2011 |
USD |
71.32 |
74.661 |
71.231 |
72.26 |
72.26 |
-0.03 (-0.04%)
|
1,030 |
| 1 Mar 2011 |
USD |
72.65 |
75.267 |
72.16 |
72.29 |
72.29 |
-0.08 (-0.11%)
|
1,433 |
| 28 Feb 2011 |
USD |
72 |
72.37 |
71.476 |
72.37 |
72.37 |
+1.1 (+1.54%)
|
897 |
| 25 Feb 2011 |
USD |
71.52 |
71.87 |
71.27 |
71.27 |
71.27 |
-0.13 (-0.18%)
|
646 |
| 24 Feb 2011 |
USD |
71.45 |
71.64 |
70.76 |
71.4 |
71.4 |
-1 (-1.38%)
|
17,541 |
| 23 Feb 2011 |
USD |
73.14 |
73.2 |
72.18 |
72.4 |
72.4 |
-1.13 (-1.54%)
|
7,642 |
| 22 Feb 2011 |
USD |
73.15 |
73.6816 |
72.9 |
73.53 |
73.53 |
-1.64 (-2.18%)
|
97,516 |
| 21 Feb 2011 |
USD |
75.42 |
75.5 |
75.053 |
75.17 |
75.17 |
-0.36 (-0.48%)
|
5,496 |
| 18 Feb 2011 |
USD |
75.3 |
75.53 |
74.9462 |
75.53 |
75.53 |
+0.75 (+1.00%)
|
1,878 |
| 17 Feb 2011 |
USD |
74.63 |
74.78 |
74.22 |
74.78 |
74.78 |
+0.28 (+0.38%)
|
1,589 |
| 16 Feb 2011 |
USD |
73.93 |
74.5 |
73.93 |
74.5 |
74.5 |
+0.721 (+0.98%)
|
1,097 |
| 15 Feb 2011 |
USD |
73.88 |
74.34 |
73.7 |
73.7787 |
73.7787 |
-0.021 (-0.03%)
|
106,093 |
| 14 Feb 2011 |
USD |
74.06 |
74.12 |
73.798 |
73.8 |
73.8 |
-0.26 (-0.35%)
|
9,467 |
| 11 Feb 2011 |
USD |
73.75 |
74.25 |
73 |
74.06 |
74.06 |
+0.306 (+0.41%)
|
19,827 |
| 10 Feb 2011 |
USD |
74.04 |
74.44 |
73.64 |
73.7541 |
73.7541 |
-1.338 (-1.78%)
|
38,721 |
| 9 Feb 2011 |
USD |
75.39 |
75.58 |
74.69 |
75.0924 |
75.0924 |
-0.774 (-1.02%)
|
64,775 |
| 8 Feb 2011 |
USD |
76.28 |
76.28 |
75.68 |
75.8664 |
75.8664 |
+0.02 (+0.03%)
|
12,880 |
| 7 Feb 2011 |
USD |
75.99 |
76.52 |
75.74 |
75.8468 |
75.8468 |
-0.022 (-0.03%)
|
37,673 |
| 4 Feb 2011 |
USD |
76.23 |
76.4 |
75.43 |
75.869 |
75.869 |
-0.081 (-0.11%)
|
34,859 |
| 3 Feb 2011 |
USD |
76.6 |
76.6 |
75.95 |
75.95 |
75.95 |
-0.34 (-0.45%)
|
2,584 |
| 2 Feb 2011 |
USD |
76.82 |
77.385 |
76.29 |
76.29 |
76.29 |
+0.54 (+0.71%)
|
23,523 |
| 1 Feb 2011 |
USD |
75.74 |
75.96 |
75.6 |
75.75 |
75.75 |
+0.71 (+0.95%)
|
99,448 |
| 31 Jan 2011 |
USD |
75.18 |
76.606 |
74.46 |
75.04 |
75.04 |
-0.21 (-0.28%)
|
5,947 |
| 28 Jan 2011 |
USD |
76.07 |
76.61 |
75.25 |
75.25 |
75.25 |
-1.37 (-1.79%)
|
2,674 |
| 27 Jan 2011 |
USD |
77.18 |
77.18 |
76.62 |
76.62 |
76.62 |
-0.06 (-0.08%)
|
16,552 |
| 26 Jan 2011 |
USD |
77.03 |
77.15 |
76.5 |
76.68 |
76.68 |
+0.28 (+0.37%)
|
35,362 |
| 25 Jan 2011 |
USD |
76.71 |
76.71 |
75.56 |
76.4 |
76.4 |
-0.14 (-0.18%)
|
8,004 |
