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 |
| 14 Mar 2023 |
USD |
71.49 |
71.97 |
71.49 |
71.695 |
71.695 |
-0.25 (-0.35%)
|
525 |
| 13 Mar 2023 |
USD |
71.88 |
72.87 |
71.76 |
71.945 |
71.945 |
-0.93 (-1.28%)
|
567 |
| 10 Mar 2023 |
USD |
72.54 |
73.2 |
72.4226 |
72.875 |
72.875 |
-0.6 (-0.82%)
|
1,343 |
| 9 Mar 2023 |
USD |
73.42 |
73.58 |
73.42 |
73.475 |
73.475 |
-0.255 (-0.35%)
|
731 |
| 8 Mar 2023 |
USD |
73.67 |
73.73 |
73.67 |
73.73 |
73.73 |
+0.375 (+0.51%)
|
20 |
| 7 Mar 2023 |
USD |
74.33 |
74.35 |
73.32 |
73.355 |
73.355 |
-0.94 (-1.27%)
|
401 |
| 6 Mar 2023 |
USD |
74.67 |
74.67 |
74.295 |
74.295 |
74.295 |
+0.405 (+0.55%)
|
282 |
| 3 Mar 2023 |
USD |
73.77 |
73.91 |
73.77 |
73.89 |
73.89 |
+0.52 (+0.71%)
|
1 |
| 2 Mar 2023 |
USD |
73.57 |
73.57 |
73 |
73.37 |
73.37 |
-0.055 (-0.07%)
|
887 |
| 1 Mar 2023 |
USD |
73.54 |
73.55 |
73.425 |
73.425 |
73.425 |
+0.58 (+0.80%)
|
474 |
| 28 Feb 2023 |
USD |
72.43 |
73.03 |
72.36 |
72.845 |
72.845 |
+0.34 (+0.47%)
|
1,092 |
| 27 Feb 2023 |
USD |
72.65 |
72.65 |
72.505 |
72.505 |
72.505 |
-0.005 (-0.01%)
|
281 |
| 24 Feb 2023 |
USD |
72.24 |
72.51 |
72.24 |
72.51 |
72.51 |
-0.85 (-1.16%)
|
50 |
| 23 Feb 2023 |
USD |
73.65 |
73.69 |
73.36 |
73.36 |
73.36 |
+0.37 (+0.51%)
|
90 |
| 22 Feb 2023 |
USD |
72.84 |
72.99 |
72.73 |
72.99 |
72.99 |
-0.445 (-0.61%)
|
727 |
| 21 Feb 2023 |
USD |
73.93 |
74.44 |
73.435 |
73.435 |
73.435 |
-0.665 (-0.90%)
|
256 |
| 20 Feb 2023 |
USD |
74.59 |
74.59 |
73.88 |
74.1 |
74.1 |
+0.76 (+1.04%)
|
183 |
| 17 Feb 2023 |
USD |
73.64 |
73.8 |
73.16 |
73.34 |
73.34 |
-0.58 (-0.78%)
|
430 |
| 16 Feb 2023 |
USD |
74.14 |
74.14 |
73.92 |
73.92 |
73.92 |
+0.585 (+0.80%)
|
337 |
| 15 Feb 2023 |
USD |
73.51 |
73.51 |
73.335 |
73.335 |
73.335 |
-0.715 (-0.97%)
|
0 |
| 14 Feb 2023 |
USD |
74.31 |
74.31 |
73.99 |
74.05 |
74.05 |
+0.07 (+0.09%)
|
54 |
| 13 Feb 2023 |
USD |
74.09 |
74.65 |
73.64 |
73.98 |
73.98 |
-0.115 (-0.16%)
|
5,382 |
| 10 Feb 2023 |
USD |
74.61 |
74.65 |
73.96 |
74.095 |
74.095 |
-0.705 (-0.94%)
|
548 |
| 9 Feb 2023 |
USD |
75.3 |
75.35 |
74.8 |
74.8 |
74.8 |
+0.48 (+0.65%)
|
3,364 |
| 8 Feb 2023 |
USD |
74.6 |
75.11 |
74.28 |
74.32 |
74.32 |
-0.13 (-0.17%)
|
1,755 |
| 7 Feb 2023 |
USD |
74.58 |
74.61 |
74.35 |
74.45 |
74.45 |
-0.12 (-0.16%)
|
630 |
| 6 Feb 2023 |
USD |
74.64 |
75.68 |
74.1334 |
74.57 |
74.57 |
-0.865 (-1.15%)
|
1,027 |
| 3 Feb 2023 |
USD |
76.05 |
76.17 |
75.37 |
75.435 |
75.435 |
-0.96 (-1.26%)
|
2,168 |
| 2 Feb 2023 |
USD |
76.3 |
76.395 |
76.25 |
76.395 |
76.395 |
+0.82 (+1.09%)
|
203 |
| 1 Feb 2023 |
USD |
75.35 |
75.72 |
75.35 |
75.575 |
75.575 |
+0.33 (+0.44%)
|
8,439 |
