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 Apr 2023 |
USD |
73.72 |
73.82 |
73.72 |
73.82 |
73.82 |
+0.51 (+0.70%)
|
0 |
| 26 Apr 2023 |
USD |
73.1 |
73.48 |
73.1 |
73.31 |
73.31 |
+0.425 (+0.58%)
|
80 |
| 25 Apr 2023 |
USD |
73.28 |
73.28 |
72.885 |
72.885 |
72.885 |
-1.24 (-1.67%)
|
363 |
| 24 Apr 2023 |
USD |
74.09 |
74.1956 |
74.09 |
74.125 |
74.125 |
+0.03 (+0.04%)
|
911 |
| 21 Apr 2023 |
USD |
74.48 |
74.48 |
74.095 |
74.095 |
74.095 |
-1 (-1.33%)
|
599 |
| 20 Apr 2023 |
USD |
75.2 |
75.2 |
74.76 |
75.095 |
75.095 |
+0.085 (+0.11%)
|
36 |
| 19 Apr 2023 |
USD |
75.62 |
75.62 |
75.01 |
75.01 |
75.01 |
-0.875 (-1.15%)
|
561 |
| 18 Apr 2023 |
USD |
76.1 |
76.33 |
75.885 |
75.885 |
75.885 |
+0.135 (+0.18%)
|
422 |
| 17 Apr 2023 |
USD |
75.66 |
75.75 |
75.66 |
75.75 |
75.75 |
-0.05 (-0.07%)
|
27 |
| 14 Apr 2023 |
USD |
76.59 |
76.59 |
75.75 |
75.8 |
75.8 |
-0.325 (-0.43%)
|
64 |
| 13 Apr 2023 |
USD |
75.52 |
76.3004 |
75.52 |
76.125 |
76.125 |
+0.755 (+1.00%)
|
673 |
| 12 Apr 2023 |
USD |
75.59 |
75.59 |
75.37 |
75.37 |
75.37 |
-0.165 (-0.22%)
|
599 |
| 11 Apr 2023 |
USD |
75 |
75.63 |
75 |
75.535 |
75.535 |
+1.385 (+1.87%)
|
2,813 |
| 6 Apr 2023 |
USD |
74.11 |
74.15 |
73.87 |
74.15 |
74.15 |
+0.29 (+0.39%)
|
2 |
| 5 Apr 2023 |
USD |
74.35 |
74.35 |
73.65 |
73.86 |
73.86 |
-0.385 (-0.52%)
|
673 |
| 4 Apr 2023 |
USD |
74.245 |
74.245 |
74.245 |
74.245 |
74.245 |
+0.25 (+0.34%)
|
0 |
| 3 Apr 2023 |
USD |
73.86 |
74.01 |
73.86 |
73.995 |
73.995 |
+0.06 (+0.08%)
|
1,001 |
| 31 Mar 2023 |
USD |
74.19 |
74.19 |
73.48 |
73.935 |
73.935 |
+0.33 (+0.45%)
|
1,399 |
| 30 Mar 2023 |
USD |
73.45 |
73.74 |
73.45 |
73.605 |
73.605 |
+0.45 (+0.62%)
|
2,354 |
| 29 Mar 2023 |
USD |
72.71 |
73.28 |
72.68 |
73.155 |
73.155 |
+0.56 (+0.77%)
|
1,845 |
| 28 Mar 2023 |
USD |
71.27 |
72.595 |
71.27 |
72.595 |
72.595 |
+0.19 (+0.26%)
|
517 |
| 27 Mar 2023 |
USD |
72.85 |
72.85 |
72.2 |
72.405 |
72.405 |
+0.19 (+0.26%)
|
272 |
| 24 Mar 2023 |
USD |
72.34 |
73.02 |
71.94 |
72.215 |
72.215 |
-1.085 (-1.48%)
|
3,809 |
| 23 Mar 2023 |
USD |
73.05 |
73.38 |
73.05 |
73.3 |
73.3 |
+0.74 (+1.02%)
|
414 |
| 22 Mar 2023 |
USD |
72.14 |
72.88 |
71.777 |
72.56 |
72.56 |
+1.03 (+1.44%)
|
2,288 |
| 21 Mar 2023 |
USD |
71.44 |
71.86 |
71.44 |
71.53 |
71.53 |
+0.44 (+0.62%)
|
1,094 |
| 20 Mar 2023 |
USD |
70.97 |
71.2 |
70.7126 |
71.09 |
71.09 |
+0.065 (+0.09%)
|
346 |
| 17 Mar 2023 |
USD |
71.07 |
71.07 |
70.81 |
71.025 |
71.025 |
-0.005 (-0.01%)
|
263 |
| 16 Mar 2023 |
USD |
71.19 |
71.19 |
70.55 |
71.03 |
71.03 |
+0.945 (+1.35%)
|
2,030 |
| 15 Mar 2023 |
USD |
70.26 |
70.52 |
69.9 |
70.085 |
70.085 |
-1.61 (-2.25%)
|
1,621 |
