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 |
| 22 Sep 2022 |
USD |
70.66 |
70.66 |
70.11 |
70.365 |
70.365 |
-0.69 (-0.97%)
|
357 |
| 21 Sep 2022 |
USD |
71.055 |
71.055 |
71.055 |
71.055 |
71.055 |
-0.47 (-0.66%)
|
0 |
| 20 Sep 2022 |
USD |
71.86 |
72.5 |
71.525 |
71.525 |
71.525 |
-0.13 (-0.18%)
|
195 |
| 16 Sep 2022 |
USD |
72.23 |
72.23 |
71.5 |
71.655 |
71.655 |
-0.935 (-1.29%)
|
724 |
| 15 Sep 2022 |
USD |
73.33 |
73.33 |
72.34 |
72.59 |
72.59 |
-0.43 (-0.59%)
|
744 |
| 14 Sep 2022 |
USD |
72.74 |
73.36 |
72.43 |
73.02 |
73.02 |
+0.34 (+0.47%)
|
698 |
| 13 Sep 2022 |
USD |
74.14 |
74.14 |
72.68 |
72.68 |
72.68 |
-1.97 (-2.64%)
|
119 |
| 12 Sep 2022 |
USD |
74.3 |
74.65 |
73.89 |
74.65 |
74.65 |
+1.1 (+1.50%)
|
590 |
| 9 Sep 2022 |
USD |
73.4 |
73.55 |
73.25 |
73.55 |
73.55 |
+0.8 (+1.10%)
|
467 |
| 8 Sep 2022 |
USD |
72.85 |
72.85 |
72.64 |
72.75 |
72.75 |
+0.56 (+0.78%)
|
23 |
| 7 Sep 2022 |
USD |
72.23 |
72.37 |
71.65 |
72.19 |
72.19 |
+0.12 (+0.17%)
|
1,967 |
| 6 Sep 2022 |
USD |
73.14 |
73.15 |
72.02 |
72.07 |
72.07 |
-0.645 (-0.89%)
|
775 |
| 5 Sep 2022 |
USD |
72.61 |
72.79 |
72.61 |
72.715 |
72.715 |
-0.775 (-1.05%)
|
268 |
| 2 Sep 2022 |
USD |
73.12 |
73.62 |
72.72 |
73.49 |
73.49 |
+1.035 (+1.43%)
|
863 |
| 1 Sep 2022 |
USD |
73.01 |
73.02 |
72.455 |
72.455 |
72.455 |
-0.96 (-1.31%)
|
871 |
| 31 Aug 2022 |
USD |
73.51 |
73.74 |
73.415 |
73.415 |
73.415 |
+0.15 (+0.20%)
|
889 |
| 30 Aug 2022 |
USD |
73.75 |
80.3 |
73.265 |
73.265 |
73.265 |
-0.64 (-0.87%)
|
2,502 |
| 26 Aug 2022 |
USD |
74.65 |
74.7715 |
73.905 |
73.905 |
73.905 |
-0.23 (-0.31%)
|
10,125 |
| 25 Aug 2022 |
USD |
74.46 |
74.46 |
74.08 |
74.135 |
74.135 |
+0.4 (+0.54%)
|
676 |
| 24 Aug 2022 |
USD |
73.5 |
73.735 |
73.5 |
73.735 |
73.735 |
+0.465 (+0.63%)
|
519 |
| 23 Aug 2022 |
USD |
72.64 |
73.44 |
72.64 |
73.27 |
73.27 |
+0.615 (+0.85%)
|
502 |
| 22 Aug 2022 |
USD |
73.35 |
73.4 |
72.54 |
72.655 |
72.655 |
-0.83 (-1.13%)
|
940 |
| 19 Aug 2022 |
USD |
73.41 |
73.485 |
73.22 |
73.485 |
73.485 |
-0.98 (-1.32%)
|
1,277 |
| 18 Aug 2022 |
USD |
74.25 |
74.87 |
74.25 |
74.465 |
74.465 |
+0.02 (+0.03%)
|
14 |
| 17 Aug 2022 |
USD |
74.41 |
74.8963 |
74.08 |
74.445 |
74.445 |
-0.445 (-0.59%)
|
1,560 |
| 16 Aug 2022 |
USD |
74.66 |
74.89 |
74.66 |
74.89 |
74.89 |
+0.175 (+0.23%)
|
101 |
| 15 Aug 2022 |
USD |
74.87 |
74.91 |
74.48 |
74.715 |
74.715 |
+0.125 (+0.17%)
|
970 |
| 12 Aug 2022 |
USD |
73.97 |
74.81 |
73.93 |
74.59 |
74.59 |
+0.405 (+0.55%)
|
1,031 |
| 11 Aug 2022 |
USD |
73.95 |
74.45 |
73.95 |
74.185 |
74.185 |
+0.22 (+0.30%)
|
1,032 |
| 10 Aug 2022 |
USD |
72.67 |
80.3 |
72.67 |
73.965 |
73.965 |
+0.945 (+1.29%)
|
1,690 |
