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 |
| 3 Nov 2022 |
USD |
68 |
68.24 |
67.4 |
67.82 |
67.82 |
+0.51 (+0.76%)
|
640 |
| 2 Nov 2022 |
USD |
68.6 |
68.6 |
67.31 |
67.31 |
67.31 |
-0.565 (-0.83%)
|
1,388 |
| 1 Nov 2022 |
USD |
68.3 |
68.3 |
67.72 |
67.875 |
67.875 |
+0.8 (+1.19%)
|
1,021 |
| 31 Oct 2022 |
USD |
66.85 |
67.13 |
66.6161 |
67.075 |
67.075 |
+0.325 (+0.49%)
|
470 |
| 28 Oct 2022 |
USD |
66.74 |
66.75 |
66.46 |
66.75 |
66.75 |
-0.715 (-1.06%)
|
443 |
| 27 Oct 2022 |
USD |
67.44 |
67.5 |
67.26 |
67.465 |
67.465 |
+0.245 (+0.36%)
|
366 |
| 26 Oct 2022 |
USD |
67 |
67.37 |
67 |
67.22 |
67.22 |
+0.955 (+1.44%)
|
551 |
| 25 Oct 2022 |
USD |
65.4 |
66.31 |
65.4 |
66.265 |
66.265 |
+0.58 (+0.88%)
|
301 |
| 24 Oct 2022 |
USD |
65.35 |
66.01 |
65.25 |
65.685 |
65.685 |
-0.22 (-0.33%)
|
1,628 |
| 21 Oct 2022 |
USD |
65.59 |
65.905 |
65.59 |
65.905 |
65.905 |
-0.49 (-0.74%)
|
783 |
| 20 Oct 2022 |
USD |
66.25 |
66.62 |
66.1 |
66.395 |
66.395 |
+0.56 (+0.85%)
|
1,039 |
| 19 Oct 2022 |
USD |
66.04 |
66.07 |
65.61 |
65.835 |
65.835 |
-0.53 (-0.80%)
|
1,904 |
| 18 Oct 2022 |
USD |
66.61 |
67 |
66.05 |
66.365 |
66.365 |
-0.14 (-0.21%)
|
1,285 |
| 17 Oct 2022 |
USD |
65.7 |
66.7 |
65.7 |
66.505 |
66.505 |
+0.865 (+1.32%)
|
931 |
| 14 Oct 2022 |
USD |
64.98 |
66.34 |
64.98 |
65.64 |
65.64 |
+0.255 (+0.39%)
|
101 |
| 13 Oct 2022 |
USD |
64.27 |
80.097 |
64.27 |
65.385 |
65.385 |
-0.465 (-0.71%)
|
664 |
| 12 Oct 2022 |
USD |
65.75 |
65.85 |
65.75 |
65.85 |
65.85 |
-0.235 (-0.36%)
|
1,180 |
| 11 Oct 2022 |
USD |
65.99 |
66.28 |
65.99 |
66.085 |
66.085 |
-0.6 (-0.90%)
|
315 |
| 10 Oct 2022 |
USD |
66.57 |
67.0782 |
66.5067 |
66.685 |
66.685 |
-0.795 (-1.18%)
|
2,512 |
| 7 Oct 2022 |
USD |
68 |
68.24 |
67.48 |
67.48 |
67.48 |
-1.055 (-1.54%)
|
121 |
| 6 Oct 2022 |
USD |
68.61 |
68.75 |
68.535 |
68.535 |
68.535 |
+0.67 (+0.99%)
|
865 |
| 5 Oct 2022 |
USD |
68.28 |
68.58 |
67.865 |
67.865 |
67.865 |
-0.91 (-1.32%)
|
1,218 |
| 4 Oct 2022 |
USD |
68.1 |
68.9 |
67.8344 |
68.775 |
68.775 |
+1.7 (+2.53%)
|
1,989 |
| 3 Oct 2022 |
USD |
66.36 |
67.075 |
66.36 |
67.075 |
67.075 |
+0.71 (+1.07%)
|
500 |
| 30 Sep 2022 |
USD |
66.48 |
66.67 |
65.99 |
66.365 |
66.365 |
+0.765 (+1.17%)
|
2,210 |
| 29 Sep 2022 |
USD |
66.06 |
66.06 |
65.4 |
65.6 |
65.6 |
-0.905 (-1.36%)
|
2,064 |
| 28 Sep 2022 |
USD |
65.9 |
66.65 |
65.9 |
66.505 |
66.505 |
-0.5 (-0.75%)
|
529 |
| 27 Sep 2022 |
USD |
66.99 |
67.31 |
66.99 |
67.005 |
67.005 |
+0.04 (+0.06%)
|
455 |
| 26 Sep 2022 |
USD |
67.1 |
67.4956 |
66.965 |
66.965 |
66.965 |
-1.71 (-2.49%)
|
108 |
| 23 Sep 2022 |
USD |
69.28 |
69.3 |
68.52 |
68.675 |
68.675 |
-1.69 (-2.40%)
|
2,088 |
