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 |
| 28 Jun 2022 |
USD |
73.13 |
73.39 |
72.41 |
72.56 |
72.56 |
-0.855 (-1.16%)
|
1,546 |
| 27 Jun 2022 |
USD |
73.54 |
73.54 |
72.97 |
73.415 |
73.415 |
+0.945 (+1.30%)
|
2,476 |
| 24 Jun 2022 |
USD |
72.14 |
72.47 |
72.0806 |
72.47 |
72.47 |
+1.14 (+1.60%)
|
7,387 |
| 23 Jun 2022 |
USD |
71.22 |
71.33 |
70.9 |
71.33 |
71.33 |
-0.255 (-0.36%)
|
622 |
| 22 Jun 2022 |
USD |
71.16 |
71.87 |
71.04 |
71.585 |
71.585 |
-1.265 (-1.74%)
|
6,060 |
| 21 Jun 2022 |
USD |
73.15 |
73.15 |
72.62 |
72.85 |
72.85 |
+1.3 (+1.82%)
|
6 |
| 20 Jun 2022 |
USD |
71.2 |
71.55 |
71.2 |
71.55 |
71.55 |
-0.79 (-1.09%)
|
107 |
| 17 Jun 2022 |
USD |
72.32 |
72.49 |
72.32 |
72.34 |
72.34 |
-0.035 (-0.05%)
|
680 |
| 16 Jun 2022 |
USD |
72.5 |
72.5 |
72.375 |
72.375 |
72.375 |
-8.125 (-10.09%)
|
2 |
| 15 Jun 2022 |
USD |
74.26 |
80.5 |
74.26 |
80.5 |
80.5 |
+6.795 (+9.22%)
|
415 |
| 14 Jun 2022 |
USD |
75.26 |
75.26 |
73.41 |
73.705 |
73.705 |
-0.495 (-0.67%)
|
6,165 |
| 13 Jun 2022 |
USD |
75.68 |
75.77 |
73.65 |
74.2 |
74.2 |
-2.43 (-3.17%)
|
3,368 |
| 10 Jun 2022 |
USD |
77.6 |
77.6 |
76.4 |
76.63 |
76.63 |
-1.415 (-1.81%)
|
5,416 |
| 9 Jun 2022 |
USD |
78.29 |
78.29 |
78.045 |
78.045 |
78.045 |
-1 (-1.27%)
|
159 |
| 8 Jun 2022 |
USD |
79.34 |
79.34 |
78.7 |
79.045 |
79.045 |
-0.095 (-0.12%)
|
1,357 |
| 7 Jun 2022 |
USD |
78.88 |
79.14 |
78.87 |
79.14 |
79.14 |
-0.535 (-0.67%)
|
58 |
| 6 Jun 2022 |
USD |
78 |
79.95 |
78 |
79.675 |
79.675 |
-0.18 (-0.23%)
|
1,080 |
| 1 Jun 2022 |
USD |
80.69 |
80.69 |
79.855 |
79.855 |
79.855 |
-0.255 (-0.32%)
|
298 |
| 31 May 2022 |
USD |
80.59 |
80.59 |
79.92 |
80.11 |
80.11 |
-0.195 (-0.24%)
|
488 |
| 30 May 2022 |
USD |
80.57 |
80.8 |
79.23 |
80.305 |
80.305 |
+1.17 (+1.48%)
|
452 |
| 27 May 2022 |
USD |
78.79 |
79.21 |
78.72 |
79.135 |
79.135 |
+1.165 (+1.49%)
|
64 |
| 26 May 2022 |
USD |
78.03 |
78.08 |
77.58 |
77.97 |
77.97 |
+0.675 (+0.87%)
|
965 |
| 25 May 2022 |
USD |
77.06 |
77.295 |
76.99 |
77.295 |
77.295 |
+0.255 (+0.33%)
|
535 |
| 24 May 2022 |
USD |
77.83 |
77.83 |
77.03 |
77.04 |
77.04 |
-1.58 (-2.01%)
|
1,173 |
| 23 May 2022 |
USD |
78.51 |
78.84 |
78.33 |
78.62 |
78.62 |
+1.13 (+1.46%)
|
2,628 |
| 20 May 2022 |
USD |
78.02 |
78.02 |
77.49 |
77.49 |
77.49 |
+0.13 (+0.17%)
|
342 |
| 19 May 2022 |
USD |
75.74 |
77.46 |
75.74 |
77.36 |
77.36 |
+0.17 (+0.22%)
|
1,026 |
| 18 May 2022 |
USD |
77.76 |
78.6154 |
77.19 |
77.19 |
77.19 |
-0.865 (-1.11%)
|
59 |
| 17 May 2022 |
USD |
78.2 |
78.56 |
78 |
78.055 |
78.055 |
+1.61 (+2.11%)
|
786 |
| 16 May 2022 |
USD |
76.25 |
76.68 |
76.25 |
76.445 |
76.445 |
-0.165 (-0.22%)
|
607 |
