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 |
| 12 Jun 2023 |
USD |
78.09 |
78.14 |
77.96 |
78.075 |
78.075 |
+0.215 (+0.28%)
|
1,822 |
| 9 Jun 2023 |
USD |
78 |
78 |
77.79 |
77.86 |
77.86 |
+0.415 (+0.54%)
|
4 |
| 8 Jun 2023 |
USD |
77.5 |
77.5 |
77.445 |
77.445 |
77.445 |
+0.025 (+0.03%)
|
109 |
| 7 Jun 2023 |
USD |
76.85 |
77.42 |
76.85 |
77.42 |
77.42 |
+0.315 (+0.41%)
|
172 |
| 6 Jun 2023 |
USD |
76.07 |
77.105 |
76.07 |
77.105 |
77.105 |
+0.465 (+0.61%)
|
696 |
| 5 Jun 2023 |
USD |
76.69 |
77.04 |
76.6 |
76.64 |
76.64 |
-0.185 (-0.24%)
|
43 |
| 2 Jun 2023 |
USD |
77.01 |
77.24 |
76.45 |
76.825 |
76.825 |
+0.97 (+1.28%)
|
263 |
| 1 Jun 2023 |
USD |
75.51 |
75.855 |
74.27 |
75.855 |
75.855 |
+1.445 (+1.94%)
|
5,306 |
| 31 May 2023 |
USD |
74.41 |
74.41 |
74.41 |
74.41 |
74.41 |
-0.55 (-0.73%)
|
0 |
| 30 May 2023 |
USD |
75.06 |
77.13 |
74.76 |
74.96 |
74.96 |
-0.135 (-0.18%)
|
266 |
| 26 May 2023 |
USD |
74.57 |
75.3 |
74.57 |
75.095 |
75.095 |
+0.81 (+1.09%)
|
352 |
| 25 May 2023 |
USD |
74.7 |
74.71 |
74.22 |
74.285 |
74.285 |
-0.44 (-0.59%)
|
2,948 |
| 24 May 2023 |
USD |
74.725 |
74.725 |
74.725 |
74.725 |
74.725 |
-0.34 (-0.45%)
|
0 |
| 23 May 2023 |
USD |
74.91 |
75.33 |
74.91 |
75.065 |
75.065 |
-0.11 (-0.15%)
|
1,017 |
| 22 May 2023 |
USD |
74.53 |
75.43 |
74.51 |
75.175 |
75.175 |
+0.48 (+0.64%)
|
184 |
| 19 May 2023 |
USD |
74.92 |
74.92 |
74.69 |
74.695 |
74.695 |
+0.21 (+0.28%)
|
541 |
| 18 May 2023 |
USD |
74.8 |
74.8 |
74.485 |
74.485 |
74.485 |
+0.33 (+0.45%)
|
204 |
| 17 May 2023 |
USD |
74.01 |
74.17 |
72.29 |
74.155 |
74.155 |
+0.18 (+0.24%)
|
3,199 |
| 16 May 2023 |
USD |
74.28 |
74.28 |
73.84 |
73.975 |
73.975 |
+0.055 (+0.07%)
|
954 |
| 15 May 2023 |
USD |
73.92 |
73.92 |
73.92 |
73.92 |
73.92 |
+0.395 (+0.54%)
|
0 |
| 12 May 2023 |
USD |
73.81 |
74.24 |
73.15 |
73.525 |
73.525 |
-0.44 (-0.59%)
|
488 |
| 11 May 2023 |
USD |
73.965 |
73.965 |
73.965 |
73.965 |
73.965 |
-0.81 (-1.08%)
|
0 |
| 10 May 2023 |
USD |
74.65 |
74.775 |
74.65 |
74.775 |
74.775 |
+0.315 (+0.42%)
|
20 |
| 9 May 2023 |
USD |
74.5 |
74.92 |
74.3795 |
74.46 |
74.46 |
-0.52 (-0.69%)
|
12,669 |
| 5 May 2023 |
USD |
74.88 |
75.08 |
74.82 |
74.98 |
74.98 |
+0.655 (+0.88%)
|
2,357 |
| 4 May 2023 |
USD |
74.51 |
74.55 |
74.325 |
74.325 |
74.325 |
+0.165 (+0.22%)
|
27 |
| 3 May 2023 |
USD |
74.36 |
74.36 |
74.16 |
74.16 |
74.16 |
+0.5 (+0.68%)
|
6 |
| 2 May 2023 |
USD |
73.66 |
76.3 |
73.66 |
73.66 |
73.66 |
-0.695 (-0.93%)
|
133 |
| 28 Apr 2023 |
USD |
74.12 |
74.37 |
73.94 |
74.355 |
74.355 |
+0.535 (+0.72%)
|
5,242 |
| 27 Apr 2023 |
USD |
73.72 |
73.82 |
73.72 |
73.82 |
73.82 |
+0.51 (+0.70%)
|
0 |
