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 |
| 9 Aug 2022 |
USD |
73.5 |
73.5 |
73.02 |
73.02 |
73.02 |
-0.13 (-0.18%)
|
969 |
| 8 Aug 2022 |
USD |
73.04 |
73.38 |
72.8735 |
73.15 |
73.15 |
+0.67 (+0.92%)
|
202 |
| 5 Aug 2022 |
USD |
72.9 |
73.28 |
72.48 |
72.48 |
72.48 |
+0.2 (+0.28%)
|
1,371 |
| 4 Aug 2022 |
USD |
72.17 |
72.28 |
72.1 |
72.28 |
72.28 |
+0.575 (+0.80%)
|
2,476 |
| 3 Aug 2022 |
USD |
71.68 |
71.77 |
71.68 |
71.705 |
71.705 |
-0.4 (-0.55%)
|
724 |
| 2 Aug 2022 |
USD |
72.07 |
72.22 |
71.98 |
72.105 |
72.105 |
-0.44 (-0.61%)
|
1,131 |
| 1 Aug 2022 |
USD |
72.68 |
72.92 |
72.19 |
72.545 |
72.545 |
+0.44 (+0.61%)
|
1,586 |
| 29 Jul 2022 |
USD |
72.38 |
72.62 |
72.105 |
72.105 |
72.105 |
+0.375 (+0.52%)
|
728 |
| 28 Jul 2022 |
USD |
71.48 |
71.73 |
71.48 |
71.73 |
71.73 |
+0.78 (+1.10%)
|
20 |
| 27 Jul 2022 |
USD |
70.88 |
71.17 |
70.86 |
70.95 |
70.95 |
+0.64 (+0.91%)
|
178 |
| 26 Jul 2022 |
USD |
70.42 |
70.75 |
70.22 |
70.31 |
70.31 |
-0.545 (-0.77%)
|
794 |
| 25 Jul 2022 |
USD |
70.43 |
70.855 |
70.43 |
70.855 |
70.855 |
+0.025 (+0.04%)
|
3,599 |
| 22 Jul 2022 |
USD |
70.77 |
70.83 |
70.77 |
70.83 |
70.83 |
+0.295 (+0.42%)
|
308 |
| 21 Jul 2022 |
USD |
70.7 |
70.7 |
70.535 |
70.535 |
70.535 |
+0.25 (+0.36%)
|
3 |
| 20 Jul 2022 |
USD |
70.43 |
70.5 |
69.78 |
70.285 |
70.285 |
+0.02 (+0.03%)
|
1,044 |
| 19 Jul 2022 |
USD |
69.53 |
70.53 |
69.53 |
70.265 |
70.265 |
+0.77 (+1.11%)
|
121 |
| 18 Jul 2022 |
USD |
69.88 |
69.88 |
69.22 |
69.495 |
69.495 |
+0.805 (+1.17%)
|
958 |
| 15 Jul 2022 |
USD |
68.04 |
68.91 |
68.04 |
68.69 |
68.69 |
+0.77 (+1.13%)
|
1,092 |
| 14 Jul 2022 |
USD |
68.64 |
68.64 |
67.774 |
67.92 |
67.92 |
-1.525 (-2.20%)
|
408 |
| 13 Jul 2022 |
USD |
68.71 |
69.445 |
68.71 |
69.445 |
69.445 |
-0.425 (-0.61%)
|
147 |
| 12 Jul 2022 |
USD |
69.39 |
69.87 |
69.39 |
69.87 |
69.87 |
-0.385 (-0.55%)
|
807 |
| 11 Jul 2022 |
USD |
70.78 |
70.78 |
69.9 |
70.255 |
70.255 |
-1.04 (-1.46%)
|
17 |
| 8 Jul 2022 |
USD |
70.95 |
71.295 |
70.64 |
71.295 |
71.295 |
+0.305 (+0.43%)
|
1,140 |
| 7 Jul 2022 |
USD |
70.44 |
71.15 |
70.44 |
70.99 |
70.99 |
+1.555 (+2.24%)
|
24,638 |
| 6 Jul 2022 |
USD |
69.64 |
69.76 |
69.32 |
69.435 |
69.435 |
+0.125 (+0.18%)
|
2,767 |
| 5 Jul 2022 |
USD |
70.62 |
70.62 |
69.31 |
69.31 |
69.31 |
-0.97 (-1.38%)
|
306 |
| 4 Jul 2022 |
USD |
70.09 |
70.36 |
69.7943 |
70.28 |
70.28 |
-0.06 (-0.09%)
|
763 |
| 1 Jul 2022 |
USD |
70.31 |
70.95 |
70.31 |
70.34 |
70.34 |
-0.925 (-1.30%)
|
16 |
| 30 Jun 2022 |
USD |
70.84 |
71.36 |
70.83 |
71.265 |
71.265 |
-0.735 (-1.02%)
|
399 |
| 29 Jun 2022 |
USD |
71.84 |
72 |
71.84 |
72 |
72 |
-0.56 (-0.77%)
|
273 |
