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 |
| 17 Sep 2009 |
USD |
55.88 |
55.88 |
55.39 |
55.39 |
55.39 |
+0.89 (+1.63%)
|
3,370 |
| 16 Sep 2009 |
USD |
54.88 |
54.88 |
54.5 |
54.5 |
54.5 |
+0.36 (+0.66%)
|
33,516 |
| 15 Sep 2009 |
USD |
54.14 |
54.14 |
54.14 |
54.14 |
54.14 |
+0.07 (+0.13%)
|
1,650 |
| 14 Sep 2009 |
USD |
52.9 |
54.07 |
52.9 |
54.07 |
54.07 |
+0.72 (+1.35%)
|
2,813 |
| 10 Sep 2009 |
USD |
53.35 |
53.35 |
53.35 |
53.35 |
53.35 |
-0.04 (-0.07%)
|
300 |
| 9 Sep 2009 |
USD |
53.34 |
53.39 |
53.34 |
53.39 |
53.39 |
+0.25 (+0.47%)
|
1,575 |
| 7 Sep 2009 |
USD |
53.14 |
53.14 |
53.14 |
53.14 |
53.14 |
+1.42 (+2.75%)
|
400 |
| 3 Sep 2009 |
USD |
51.72 |
51.72 |
51.72 |
51.72 |
51.72 |
+1 (+1.97%)
|
1,977 |
| 1 Sep 2009 |
USD |
52.1 |
52.1 |
50.72 |
50.72 |
50.72 |
-1.55 (-2.97%)
|
1,652 |
| 28 Aug 2009 |
USD |
52.27 |
52.27 |
52.27 |
52.27 |
52.27 |
+1.44 (+2.83%)
|
360 |
| 27 Aug 2009 |
USD |
50.83 |
50.83 |
50.83 |
50.83 |
50.83 |
-1.1 (-2.12%)
|
12,467 |
| 26 Aug 2009 |
USD |
51.93 |
51.93 |
51.93 |
51.93 |
51.93 |
+0.03 (+0.06%)
|
540 |
| 24 Aug 2009 |
USD |
52.49 |
52.5 |
51.9 |
51.9 |
51.9 |
+0.38 (+0.74%)
|
207,064 |
| 21 Aug 2009 |
USD |
51.52 |
51.52 |
51.52 |
51.52 |
51.52 |
+1.36 (+2.71%)
|
184 |
| 18 Aug 2009 |
USD |
50.16 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.66 (+1.33%)
|
112 |
| 17 Aug 2009 |
USD |
49.5 |
49.5 |
49.5 |
49.5 |
49.5 |
-2.84 (-5.43%)
|
375 |
| 14 Aug 2009 |
USD |
52.3 |
52.38 |
52.3 |
52.34 |
52.34 |
-0.04 (-0.08%)
|
85,179 |
| 13 Aug 2009 |
USD |
52.38 |
52.38 |
52.38 |
52.38 |
52.38 |
+2.28 (+4.55%)
|
190 |
| 12 Aug 2009 |
USD |
50.1 |
50.1 |
50.1 |
50.1 |
50.1 |
-0.78 (-1.53%)
|
780 |
| 11 Aug 2009 |
USD |
52.02 |
52.02 |
50.88 |
50.88 |
50.88 |
+0.16 (+0.32%)
|
1,040 |
| 10 Aug 2009 |
USD |
51.91 |
51.91 |
50.72 |
50.72 |
50.72 |
-1.28 (-2.46%)
|
890 |
| 7 Aug 2009 |
USD |
51.27 |
52 |
51.27 |
52 |
52 |
+0.18 (+0.35%)
|
167 |
| 6 Aug 2009 |
USD |
51.66 |
51.82 |
50.9 |
51.82 |
51.82 |
+0.56 (+1.09%)
|
47,730 |
| 5 Aug 2009 |
USD |
51.71 |
51.71 |
51.26 |
51.26 |
51.26 |
-0.24 (-0.47%)
|
1,390 |
| 4 Aug 2009 |
USD |
52.15 |
52.15 |
51.5 |
51.5 |
51.5 |
+0.28 (+0.55%)
|
20,479 |
| 31 Jul 2009 |
USD |
51.05 |
51.22 |
51.05 |
51.22 |
51.22 |
+1.11 (+2.22%)
|
4,990 |
| 29 Jul 2009 |
USD |
50.3 |
50.3 |
50.11 |
50.11 |
50.11 |
-0.46 (-0.91%)
|
580 |
| 28 Jul 2009 |
USD |
50.94 |
50.94 |
50.57 |
50.57 |
50.57 |
+1.79 (+3.67%)
|
576 |
| 23 Jul 2009 |
USD |
48.78 |
48.78 |
48.78 |
48.78 |
48.78 |
+2.26 (+4.86%)
|
172 |
| 16 Jul 2009 |
USD |
46.52 |
46.52 |
46.52 |
46.52 |
46.52 |
+0.77 (+1.68%)
|
50 |
