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 |
| 15 Dec 2022 |
USD |
72.54 |
72.54 |
70.37 |
71.74 |
71.74 |
-1.535 (-2.09%)
|
8,372 |
| 14 Dec 2022 |
USD |
73.09 |
73.53 |
73 |
73.275 |
73.275 |
-0.31 (-0.42%)
|
924 |
| 13 Dec 2022 |
USD |
72.59 |
73.92 |
72.58 |
73.585 |
73.585 |
+1.39 (+1.93%)
|
127 |
| 12 Dec 2022 |
USD |
72.9 |
72.9 |
71.98 |
72.195 |
72.195 |
-0.8 (-1.10%)
|
752 |
| 9 Dec 2022 |
USD |
72.58 |
73.19 |
72.58 |
72.995 |
72.995 |
-0.025 (-0.03%)
|
235 |
| 8 Dec 2022 |
USD |
72.6 |
73.02 |
72.56 |
73.02 |
73.02 |
+0.73 (+1.01%)
|
950 |
| 7 Dec 2022 |
USD |
72.22 |
72.46 |
72.02 |
72.29 |
72.29 |
-0.545 (-0.75%)
|
1,197 |
| 6 Dec 2022 |
USD |
72.97 |
72.97 |
72.72 |
72.835 |
72.835 |
-0.355 (-0.49%)
|
9 |
| 5 Dec 2022 |
USD |
74.02 |
74.2 |
73.19 |
73.19 |
73.19 |
-0.495 (-0.67%)
|
296 |
| 2 Dec 2022 |
USD |
73.58 |
74.08 |
73.31 |
73.685 |
73.685 |
+0.055 (+0.07%)
|
2,442 |
| 1 Dec 2022 |
USD |
74 |
74.02 |
73.53 |
73.63 |
73.63 |
+1.04 (+1.43%)
|
1,341 |
| 30 Nov 2022 |
USD |
72.57 |
72.79 |
72.34 |
72.59 |
72.59 |
+0.725 (+1.01%)
|
1,204 |
| 29 Nov 2022 |
USD |
71.66 |
72.16 |
71.65 |
71.865 |
71.865 |
+0.31 (+0.43%)
|
610 |
| 28 Nov 2022 |
USD |
71 |
71.84 |
70.52 |
71.555 |
71.555 |
+0.095 (+0.13%)
|
1,910 |
| 25 Nov 2022 |
USD |
71.97 |
71.99 |
71.35 |
71.46 |
71.46 |
-0.745 (-1.03%)
|
2,724 |
| 24 Nov 2022 |
USD |
72.17 |
72.45 |
71.8 |
72.205 |
72.205 |
+0.12 (+0.17%)
|
481 |
| 23 Nov 2022 |
USD |
71.53 |
72.085 |
71.45 |
72.085 |
72.085 |
+0.825 (+1.16%)
|
326 |
| 22 Nov 2022 |
USD |
70.91 |
71.47 |
70.91 |
71.26 |
71.26 |
+0.23 (+0.32%)
|
218 |
| 21 Nov 2022 |
USD |
71.28 |
71.33 |
70.5277 |
71.03 |
71.03 |
-0.49 (-0.69%)
|
1,772 |
| 18 Nov 2022 |
USD |
71.75 |
71.9 |
71.42 |
71.52 |
71.52 |
+0.485 (+0.68%)
|
883 |
| 17 Nov 2022 |
USD |
71.73 |
71.74 |
70.55 |
71.035 |
71.035 |
-0.89 (-1.24%)
|
529 |
| 16 Nov 2022 |
USD |
73.05 |
73.05 |
71.64 |
71.925 |
71.925 |
-1.19 (-1.63%)
|
561 |
| 15 Nov 2022 |
USD |
72.67 |
73.84 |
72.57 |
73.115 |
73.115 |
+0.73 (+1.01%)
|
1,670 |
| 14 Nov 2022 |
USD |
71.68 |
76 |
71.68 |
72.385 |
72.385 |
+0.465 (+0.65%)
|
1,128 |
| 11 Nov 2022 |
USD |
71.88 |
72.44 |
71.88 |
71.92 |
71.92 |
+1.04 (+1.47%)
|
72 |
| 10 Nov 2022 |
USD |
69.23 |
70.88 |
68.62 |
70.88 |
70.88 |
+1.065 (+1.53%)
|
74 |
| 9 Nov 2022 |
USD |
70.47 |
70.47 |
69.45 |
69.815 |
69.815 |
-1.085 (-1.53%)
|
1,050 |
| 8 Nov 2022 |
USD |
70.08 |
70.9 |
70.08 |
70.9 |
70.9 |
+0.71 (+1.01%)
|
103 |
| 7 Nov 2022 |
USD |
70.15 |
70.4163 |
69.89 |
70.19 |
70.19 |
+0.895 (+1.29%)
|
456 |
| 4 Nov 2022 |
USD |
68.99 |
69.72 |
68.5962 |
69.295 |
69.295 |
+1.475 (+2.17%)
|
1,679 |
