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 |
3 Nov 2009 |
USD |
55.01 |
55.685 |
55.01 |
55.38 |
55.38 |
-0.42 (-0.75%)
|
436 |
2 Nov 2009 |
USD |
54.85 |
56.3 |
54.85 |
55.8 |
55.8 |
+0.99 (+1.81%)
|
752 |
30 Oct 2009 |
USD |
56.75 |
56.75 |
54.81 |
54.81 |
54.81 |
-1.89 (-3.33%)
|
3,630 |
29 Oct 2009 |
USD |
55.72 |
56.7 |
55.32 |
56.7 |
56.7 |
+1.22 (+2.20%)
|
2,037 |
28 Oct 2009 |
USD |
55.92 |
55.92 |
55.48 |
55.48 |
55.48 |
-2.6 (-4.48%)
|
110 |
27 Oct 2009 |
USD |
59.1515 |
59.152 |
58.08 |
58.08 |
58.08 |
-0.61 (-1.04%)
|
11,099 |
26 Oct 2009 |
USD |
59.15 |
59.311 |
58.69 |
58.69 |
58.69 |
-0.67 (-1.13%)
|
2,995 |
23 Oct 2009 |
USD |
59.76 |
59.76 |
59.36 |
59.36 |
59.36 |
+0.418 (+0.71%)
|
540 |
22 Oct 2009 |
USD |
58.75 |
59.272 |
58.54 |
58.9418 |
58.9418 |
-0.758 (-1.27%)
|
539 |
21 Oct 2009 |
USD |
59.83 |
59.83 |
58.7 |
59.7 |
59.7 |
+0.547 (+0.92%)
|
471 |
20 Oct 2009 |
USD |
60.16 |
60.16 |
59.15 |
59.1531 |
59.1531 |
-0.017 (-0.03%)
|
1,969 |
19 Oct 2009 |
USD |
59.31 |
59.59 |
59.17 |
59.17 |
59.17 |
+1.63 (+2.83%)
|
921 |
16 Oct 2009 |
USD |
58.99 |
58.99 |
57.54 |
57.5404 |
57.5404 |
-0.81 (-1.39%)
|
947 |
15 Oct 2009 |
USD |
58.5 |
58.84 |
58.35 |
58.35 |
58.35 |
-0.03 (-0.05%)
|
2,061 |
14 Oct 2009 |
USD |
59.05 |
59.5 |
58.38 |
58.38 |
58.38 |
+0.17 (+0.29%)
|
45,921 |
13 Oct 2009 |
USD |
58.3 |
58.3 |
58.21 |
58.21 |
58.21 |
-0.3 (-0.51%)
|
495 |
12 Oct 2009 |
USD |
58.18 |
58.51 |
57.63 |
58.51 |
58.51 |
+1.03 (+1.79%)
|
906 |
9 Oct 2009 |
USD |
57.55 |
57.55 |
56.75 |
57.48 |
57.48 |
+0.16 (+0.28%)
|
966 |
8 Oct 2009 |
USD |
57.2 |
57.56 |
57.2 |
57.32 |
57.32 |
+0.41 (+0.72%)
|
1,120 |
7 Oct 2009 |
USD |
56.6 |
57.009 |
56.6 |
56.91 |
56.91 |
-0.63 (-1.09%)
|
2,362 |
6 Oct 2009 |
USD |
55.96 |
57.54 |
55.96 |
57.54 |
57.54 |
+2.24 (+4.05%)
|
26,296 |
5 Oct 2009 |
USD |
55.53 |
55.563 |
55.3 |
55.3 |
55.3 |
+0.96 (+1.77%)
|
674 |
2 Oct 2009 |
USD |
54.55 |
54.55 |
53.52 |
54.34 |
54.34 |
-1.36 (-2.44%)
|
668 |
1 Oct 2009 |
USD |
55.7 |
55.7 |
55.7 |
55.7 |
55.7 |
+0.19 (+0.34%)
|
704 |
29 Sep 2009 |
USD |
55.55 |
55.55 |
55.51 |
55.51 |
55.51 |
+0.59 (+1.07%)
|
800 |
25 Sep 2009 |
USD |
54.64 |
54.92 |
54.63 |
54.92 |
54.92 |
-0.51 (-0.92%)
|
67,243 |
24 Sep 2009 |
USD |
55.43 |
55.43 |
55.43 |
55.43 |
55.43 |
-0.42 (-0.75%)
|
50 |
23 Sep 2009 |
USD |
55.9 |
55.9 |
55.84 |
55.85 |
55.85 |
-0.11 (-0.20%)
|
800 |
22 Sep 2009 |
USD |
55.66 |
56.01 |
55.66 |
55.96 |
55.96 |
+0.14 (+0.25%)
|
420 |
18 Sep 2009 |
USD |
55.64 |
55.82 |
55.64 |
55.82 |
55.82 |
+0.43 (+0.78%)
|
666 |