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 |
| 18 Feb 2022 |
USD |
87.36 |
87.36 |
86.24 |
86.625 |
86.625 |
-0.305 (-0.35%)
|
14 |
| 17 Feb 2022 |
USD |
87.5 |
87.5 |
86.93 |
86.93 |
86.93 |
-0.245 (-0.28%)
|
971 |
| 16 Feb 2022 |
USD |
87.02 |
87.72 |
86.89 |
87.175 |
87.175 |
+0.71 (+0.82%)
|
1,350 |
| 15 Feb 2022 |
USD |
86.23 |
86.6259 |
86.23 |
86.465 |
86.465 |
+1.175 (+1.38%)
|
413 |
| 14 Feb 2022 |
USD |
85.51 |
85.82 |
84.99 |
85.29 |
85.29 |
-2.25 (-2.57%)
|
1,320 |
| 11 Feb 2022 |
USD |
87.54 |
87.84 |
87.54 |
87.54 |
87.54 |
-0.84 (-0.95%)
|
144 |
| 10 Feb 2022 |
USD |
88.49 |
88.49 |
87.92 |
88.38 |
88.38 |
-0.19 (-0.21%)
|
1,031 |
| 9 Feb 2022 |
USD |
88.37 |
88.57 |
88.07 |
88.57 |
88.57 |
+1.13 (+1.29%)
|
70 |
| 8 Feb 2022 |
USD |
86.8 |
87.79 |
86.8 |
87.44 |
87.44 |
-0.005 (-0.01%)
|
3,083 |
| 7 Feb 2022 |
USD |
87.54 |
87.54 |
87.04 |
87.445 |
87.445 |
+0.565 (+0.65%)
|
813 |
| 4 Feb 2022 |
USD |
87.25 |
87.4444 |
86.69 |
86.88 |
86.88 |
-0.015 (-0.02%)
|
400 |
| 3 Feb 2022 |
USD |
87.21 |
87.28 |
86.7346 |
86.895 |
86.895 |
-0.4 (-0.46%)
|
1,098 |
| 2 Feb 2022 |
USD |
87.88 |
87.88 |
87.08 |
87.295 |
87.295 |
+0.36 (+0.41%)
|
1,709 |
| 1 Feb 2022 |
USD |
86.98 |
87.31 |
86.61 |
86.935 |
86.935 |
+0.845 (+0.98%)
|
404 |
| 31 Jan 2022 |
USD |
85.86 |
86.5 |
85.37 |
86.09 |
86.09 |
+1.62 (+1.92%)
|
610 |
| 28 Jan 2022 |
USD |
84.92 |
84.92 |
83.8748 |
84.47 |
84.47 |
-0.065 (-0.08%)
|
521 |
| 27 Jan 2022 |
USD |
83.62 |
84.535 |
83.3532 |
84.535 |
84.535 |
-1.445 (-1.68%)
|
471 |
| 26 Jan 2022 |
USD |
85.8 |
86.07 |
85.27 |
85.98 |
85.98 |
+0.965 (+1.14%)
|
1,724 |
| 25 Jan 2022 |
USD |
84.88 |
85.1 |
84.71 |
85.015 |
85.015 |
+0.12 (+0.14%)
|
875 |
| 24 Jan 2022 |
USD |
86.93 |
86.93 |
84.61 |
84.895 |
84.895 |
-3.415 (-3.87%)
|
1,737 |
| 21 Jan 2022 |
USD |
88.8 |
88.84 |
88.12 |
88.31 |
88.31 |
-1.775 (-1.97%)
|
216 |
| 20 Jan 2022 |
USD |
89.5 |
90.28 |
89.18 |
90.085 |
90.085 |
+1.03 (+1.16%)
|
581 |
| 19 Jan 2022 |
USD |
88.63 |
89.27 |
88.63 |
89.055 |
89.055 |
+0.005 (+0.01%)
|
13 |
| 18 Jan 2022 |
USD |
88.66 |
89.05 |
88.66 |
89.05 |
89.05 |
-1.36 (-1.50%)
|
248 |
| 17 Jan 2022 |
USD |
90.3 |
90.41 |
90.3 |
90.41 |
90.41 |
+0.525 (+0.58%)
|
694 |
| 14 Jan 2022 |
USD |
90.03 |
90.03 |
89.65 |
89.885 |
89.885 |
-0.775 (-0.85%)
|
356 |
| 13 Jan 2022 |
USD |
90.48 |
90.66 |
89.75 |
90.66 |
90.66 |
-0.715 (-0.78%)
|
1,377 |
| 12 Jan 2022 |
USD |
90.97 |
91.375 |
90.94 |
91.375 |
91.375 |
+1.215 (+1.35%)
|
672 |
| 11 Jan 2022 |
USD |
90.07 |
90.16 |
89.31 |
90.16 |
90.16 |
+0.72 (+0.81%)
|
7 |
| 10 Jan 2022 |
USD |
89.85 |
90.4 |
89.218 |
89.44 |
89.44 |
+0.135 (+0.15%)
|
267 |
