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 |
| 28 Apr 2010 |
USD |
66 |
66.75 |
65.26 |
66.5434 |
66.5434 |
+0.243 (+0.37%)
|
4,606 |
| 27 Apr 2010 |
USD |
68.06 |
68.06 |
66.3 |
66.3 |
66.3 |
-1.97 (-2.89%)
|
980 |
| 26 Apr 2010 |
USD |
68 |
68.37 |
68 |
68.27 |
68.27 |
+0.4 (+0.59%)
|
830 |
| 23 Apr 2010 |
USD |
67.71 |
67.87 |
67.71 |
67.87 |
67.87 |
+1.56 (+2.35%)
|
312 |
| 22 Apr 2010 |
USD |
67.72 |
67.72 |
66.31 |
66.31 |
66.31 |
+1.5 (+2.31%)
|
874 |
| 21 Apr 2010 |
USD |
64.81 |
67.827 |
64.81 |
64.81 |
64.81 |
-2.49 (-3.70%)
|
280 |
| 20 Apr 2010 |
USD |
67.24 |
67.3 |
65.96 |
67.3 |
67.3 |
+1.3 (+1.97%)
|
1,738 |
| 19 Apr 2010 |
USD |
65.5 |
66.056 |
65.5 |
66 |
66 |
-1.39 (-2.06%)
|
984 |
| 16 Apr 2010 |
USD |
67.12 |
68.33 |
66.37 |
67.39 |
67.39 |
-0.864 (-1.27%)
|
8,636 |
| 15 Apr 2010 |
USD |
67.36 |
68.525 |
67.23 |
68.254 |
68.254 |
+0.354 (+0.52%)
|
1,566 |
| 14 Apr 2010 |
USD |
68.17 |
68.55 |
67.5 |
67.9 |
67.9 |
+0.39 (+0.58%)
|
8,980 |
| 13 Apr 2010 |
USD |
67.3 |
67.51 |
66.25 |
67.51 |
67.51 |
-0.471 (-0.69%)
|
3,825 |
| 12 Apr 2010 |
USD |
68.02 |
68.092 |
67.78 |
67.9814 |
67.9814 |
-0.109 (-0.16%)
|
2,587 |
| 9 Apr 2010 |
USD |
66.74 |
68.09 |
66.74 |
68.09 |
68.09 |
+2.18 (+3.31%)
|
4,825 |
| 8 Apr 2010 |
USD |
66.44 |
67.017 |
65.73 |
65.91 |
65.91 |
-1.85 (-2.73%)
|
4,615 |
| 7 Apr 2010 |
USD |
67.87 |
67.87 |
67.69 |
67.76 |
67.76 |
+0.76 (+1.13%)
|
268 |
| 6 Apr 2010 |
USD |
67.2 |
67.58 |
66.36 |
67 |
67 |
+0.116 (+0.17%)
|
3,088 |
| 1 Apr 2010 |
USD |
66.56 |
66.884 |
66.48 |
66.8838 |
66.8838 |
+0.964 (+1.46%)
|
208 |
| 31 Mar 2010 |
USD |
65.92 |
65.92 |
65.84 |
65.92 |
65.92 |
+0.23 (+0.35%)
|
670 |
| 30 Mar 2010 |
USD |
65.94 |
65.94 |
65.5 |
65.69 |
65.69 |
+0.17 (+0.26%)
|
4,168 |
| 29 Mar 2010 |
USD |
64.34 |
65.52 |
64.34 |
65.52 |
65.52 |
+1.38 (+2.15%)
|
1,222 |
| 26 Mar 2010 |
USD |
64.14 |
64.177 |
64.14 |
64.14 |
64.14 |
-0.65 (-1.00%)
|
42 |
| 24 Mar 2010 |
USD |
64.4 |
65.45 |
64.4 |
64.79 |
64.79 |
+0.61 (+0.95%)
|
875 |
| 23 Mar 2010 |
USD |
65.18 |
65.18 |
64.1 |
64.18 |
64.18 |
-0.764 (-1.18%)
|
500 |
| 22 Mar 2010 |
USD |
63.78 |
64.944 |
63.78 |
64.9438 |
64.9438 |
-0.246 (-0.38%)
|
4,441 |
| 19 Mar 2010 |
USD |
65.61 |
65.61 |
64.1 |
65.19 |
65.19 |
-0.01 (-0.02%)
|
1,512 |
| 18 Mar 2010 |
USD |
65.2 |
65.2 |
65.2 |
65.2 |
65.2 |
+0.86 (+1.34%)
|
230 |
| 17 Mar 2010 |
USD |
64.74 |
64.763 |
63.99 |
64.34 |
64.34 |
+0.51 (+0.80%)
|
28,913 |
| 16 Mar 2010 |
USD |
63.83 |
63.83 |
63.65 |
63.83 |
63.83 |
+1.28 (+2.05%)
|
2,464 |
| 15 Mar 2010 |
USD |
63 |
63.52 |
62.52 |
62.55 |
62.55 |
-1.37 (-2.14%)
|
7,920 |
