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 |
| 27 Jan 2010 |
USD |
59.52 |
59.86 |
59.52 |
59.52 |
59.52 |
-0.49 (-0.82%)
|
323 |
| 26 Jan 2010 |
USD |
60.55 |
60.55 |
60.01 |
60.01 |
60.01 |
-2.033 (-3.28%)
|
1,435 |
| 25 Jan 2010 |
USD |
62.46 |
62.46 |
61.85 |
62.0429 |
62.0429 |
-0.357 (-0.57%)
|
572 |
| 22 Jan 2010 |
USD |
62.93 |
63.322 |
62.4 |
62.4 |
62.4 |
-2.21 (-3.42%)
|
9,319 |
| 21 Jan 2010 |
USD |
64.29 |
64.61 |
64.2 |
64.61 |
64.61 |
+0.9 (+1.41%)
|
601 |
| 20 Jan 2010 |
USD |
63.71 |
63.71 |
63.71 |
63.71 |
63.71 |
-1.57 (-2.41%)
|
1,411 |
| 19 Jan 2010 |
USD |
65 |
65.28 |
65 |
65.28 |
65.28 |
-0.47 (-0.71%)
|
549 |
| 18 Jan 2010 |
USD |
65.1 |
65.75 |
65.1 |
65.75 |
65.75 |
+0.75 (+1.15%)
|
1,316 |
| 15 Jan 2010 |
USD |
64.44 |
65.56 |
64.44 |
65 |
65 |
-0.42 (-0.64%)
|
2,952 |
| 14 Jan 2010 |
USD |
64.48 |
65.684 |
64.02 |
65.42 |
65.42 |
+0.67 (+1.03%)
|
4,586 |
| 13 Jan 2010 |
USD |
65.16 |
65.16 |
64.5 |
64.75 |
64.75 |
+0.29 (+0.45%)
|
686 |
| 12 Jan 2010 |
USD |
64.86 |
65.33 |
64.2 |
64.46 |
64.46 |
-1.49 (-2.26%)
|
7,288 |
| 11 Jan 2010 |
USD |
65.68 |
66.14 |
64.89 |
65.95 |
65.95 |
+0.95 (+1.46%)
|
3,172 |
| 8 Jan 2010 |
USD |
64.95 |
65.042 |
64.95 |
65 |
65 |
-0.23 (-0.35%)
|
581 |
| 7 Jan 2010 |
USD |
64.64 |
65.23 |
63.72 |
65.23 |
65.23 |
+0.35 (+0.54%)
|
1,123 |
| 6 Jan 2010 |
USD |
64.88 |
64.88 |
64.88 |
64.88 |
64.88 |
+0.477 (+0.74%)
|
32 |
| 5 Jan 2010 |
USD |
64.22 |
64.6 |
64.05 |
64.4025 |
64.4025 |
+0.723 (+1.13%)
|
1,178 |
| 4 Jan 2010 |
USD |
63.06 |
63.68 |
62.2 |
63.68 |
63.68 |
+1.05 (+1.68%)
|
4,447 |
| 31 Dec 2009 |
USD |
63.34 |
65.8 |
62.51 |
62.63 |
62.63 |
-0.13 (-0.21%)
|
1,036 |
| 30 Dec 2009 |
USD |
61.79 |
62.76 |
61.42 |
62.76 |
62.76 |
+1.51 (+2.47%)
|
21,641 |
| 29 Dec 2009 |
USD |
61.7 |
62.7 |
61.25 |
61.25 |
61.25 |
+0.238 (+0.39%)
|
6,539 |
| 24 Dec 2009 |
USD |
61.1 |
61.1 |
60.98 |
61.0124 |
61.0124 |
+0.672 (+1.11%)
|
1,393 |
| 23 Dec 2009 |
USD |
60.44 |
60.46 |
60.34 |
60.34 |
60.34 |
+0.84 (+1.41%)
|
23,862 |
| 22 Dec 2009 |
USD |
59.5 |
59.715 |
59.5 |
59.5 |
59.5 |
+0.96 (+1.64%)
|
2,055 |
| 21 Dec 2009 |
USD |
58.54 |
59.448 |
58.54 |
58.54 |
58.54 |
-0.21 (-0.36%)
|
1,038 |
| 18 Dec 2009 |
USD |
58.28 |
59.76 |
58.28 |
58.75 |
58.75 |
+9.75 (+19.90%)
|
1,270 |
| 17 Dec 2009 |
USD |
49 |
49 |
49 |
49 |
49 |
-11.55 (-19.08%)
|
226 |
| 16 Dec 2009 |
USD |
60.92 |
61.08 |
60.55 |
60.55 |
60.55 |
-0.1 (-0.16%)
|
1,873 |
| 15 Dec 2009 |
USD |
60.89 |
60.939 |
60.65 |
60.65 |
60.65 |
-0.49 (-0.80%)
|
1,533 |
| 14 Dec 2009 |
USD |
60.75 |
61.14 |
60.75 |
61.14 |
61.14 |
+0.4 (+0.66%)
|
300 |
