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 |
| 31 Jan 2023 |
USD |
75.245 |
75.245 |
75.245 |
75.245 |
75.245 |
+0.73 (+0.98%)
|
0 |
| 30 Jan 2023 |
USD |
74.52 |
74.52 |
74.0838 |
74.515 |
74.515 |
-0.695 (-0.92%)
|
1,303 |
| 27 Jan 2023 |
USD |
75.37 |
75.39 |
75.07 |
75.21 |
75.21 |
+0.04 (+0.05%)
|
780 |
| 26 Jan 2023 |
USD |
75.36 |
75.46 |
75 |
75.17 |
75.17 |
+0.505 (+0.68%)
|
1,457 |
| 25 Jan 2023 |
USD |
74.24 |
74.77 |
74.24 |
74.665 |
74.665 |
-0.5 (-0.67%)
|
122 |
| 24 Jan 2023 |
USD |
75.05 |
75.165 |
74.97 |
75.165 |
75.165 |
-0.025 (-0.03%)
|
475 |
| 23 Jan 2023 |
USD |
74.53 |
75.38 |
74.53 |
75.19 |
75.19 |
+0.62 (+0.83%)
|
616 |
| 20 Jan 2023 |
USD |
74.59 |
74.77 |
74.35 |
74.57 |
74.57 |
+0.655 (+0.89%)
|
776 |
| 19 Jan 2023 |
USD |
74.12 |
74.19 |
73.915 |
73.915 |
73.915 |
-0.155 (-0.21%)
|
267 |
| 18 Jan 2023 |
USD |
74.02 |
74.74 |
74.02 |
74.07 |
74.07 |
+0.16 (+0.22%)
|
5,504 |
| 17 Jan 2023 |
USD |
73.9 |
73.91 |
73.9 |
73.91 |
73.91 |
-0.12 (-0.16%)
|
20 |
| 16 Jan 2023 |
USD |
74.28 |
74.28 |
73.82 |
74.03 |
74.03 |
-0.015 (-0.02%)
|
2,157 |
| 13 Jan 2023 |
USD |
74.21 |
74.21 |
73.4794 |
74.045 |
74.045 |
+0.105 (+0.14%)
|
304 |
| 12 Jan 2023 |
USD |
73.69 |
73.94 |
73.4 |
73.94 |
73.94 |
-0.61 (-0.82%)
|
2,258 |
| 11 Jan 2023 |
USD |
74.5 |
74.75 |
74.5 |
74.55 |
74.55 |
+0.475 (+0.64%)
|
125 |
| 10 Jan 2023 |
USD |
74.13 |
74.31 |
74.04 |
74.075 |
74.075 |
-0.335 (-0.45%)
|
295 |
| 9 Jan 2023 |
USD |
73.98 |
74.75 |
73.78 |
74.41 |
74.41 |
+1.175 (+1.60%)
|
1,308 |
| 6 Jan 2023 |
USD |
72.39 |
73.37 |
72.39 |
73.235 |
73.235 |
+1.455 (+2.03%)
|
116 |
| 5 Jan 2023 |
USD |
71.82 |
72.487 |
71.54 |
71.78 |
71.78 |
-0.745 (-1.03%)
|
533 |
| 4 Jan 2023 |
USD |
72.05 |
72.525 |
71.93 |
72.525 |
72.525 |
+0.615 (+0.86%)
|
545 |
| 3 Jan 2023 |
USD |
72.34 |
72.35 |
71.67 |
71.91 |
71.91 |
-0.07 (-0.10%)
|
145 |
| 30 Dec 2022 |
USD |
72.26 |
72.26 |
71.98 |
71.98 |
71.98 |
-0.13 (-0.18%)
|
26 |
| 29 Dec 2022 |
USD |
71.78 |
72.11 |
71.7 |
72.11 |
72.11 |
+0.77 (+1.08%)
|
1,066 |
| 28 Dec 2022 |
USD |
71.82 |
72.05 |
71.34 |
71.34 |
71.34 |
+0.415 (+0.59%)
|
9 |
| 23 Dec 2022 |
USD |
71.1 |
71.1 |
70.925 |
70.925 |
70.925 |
-0.2 (-0.28%)
|
0 |
| 22 Dec 2022 |
USD |
71.2 |
71.2 |
70.91 |
71.125 |
71.125 |
-0.85 (-1.18%)
|
20 |
| 21 Dec 2022 |
USD |
72.06 |
72.06 |
71.975 |
71.975 |
71.975 |
+0.395 (+0.55%)
|
217 |
| 20 Dec 2022 |
USD |
71.48 |
71.94 |
70.85 |
71.58 |
71.58 |
-0.135 (-0.19%)
|
33 |
| 19 Dec 2022 |
USD |
71.82 |
71.82 |
71.51 |
71.715 |
71.715 |
-0.215 (-0.30%)
|
500 |
| 16 Dec 2022 |
USD |
71.89 |
72.2 |
71.89 |
71.93 |
71.93 |
+0.19 (+0.26%)
|
530 |
