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 |
| 31 Aug 2021 |
USD |
91.4 |
91.43 |
91.12 |
91.195 |
91.195 |
+1.225 (+1.36%)
|
2,245 |
| 27 Aug 2021 |
USD |
88.92 |
90.07 |
88.92 |
89.97 |
89.97 |
+1.145 (+1.29%)
|
500 |
| 26 Aug 2021 |
USD |
89.01 |
89.22 |
88.825 |
88.825 |
88.825 |
-0.24 (-0.27%)
|
749 |
| 25 Aug 2021 |
USD |
89.07 |
89.33 |
88.6665 |
89.065 |
89.065 |
+0.565 (+0.64%)
|
1,049 |
| 24 Aug 2021 |
USD |
88.15 |
88.5 |
87.99 |
88.5 |
88.5 |
+1.22 (+1.40%)
|
1,330 |
| 23 Aug 2021 |
USD |
87.03 |
87.41 |
86.94 |
87.28 |
87.28 |
+1.34 (+1.56%)
|
2,103 |
| 20 Aug 2021 |
USD |
85.75 |
86.12 |
85.53 |
85.94 |
85.94 |
-0.31 (-0.36%)
|
832 |
| 19 Aug 2021 |
USD |
86.11 |
86.25 |
85.31 |
86.25 |
86.25 |
-1.52 (-1.73%)
|
2,186 |
| 18 Aug 2021 |
USD |
88.9 |
88.9 |
87.74 |
87.77 |
87.77 |
+0.605 (+0.69%)
|
722 |
| 17 Aug 2021 |
USD |
87.52 |
87.92 |
87.165 |
87.165 |
87.165 |
-1.4 (-1.58%)
|
860 |
| 16 Aug 2021 |
USD |
88.55 |
90.78 |
88.5 |
88.565 |
88.565 |
-0.99 (-1.11%)
|
672 |
| 13 Aug 2021 |
USD |
89.51 |
89.73 |
89.01 |
89.555 |
89.555 |
-0.425 (-0.47%)
|
292 |
| 12 Aug 2021 |
USD |
90.39 |
90.45 |
89.73 |
89.98 |
89.98 |
+0.225 (+0.25%)
|
837 |
| 11 Aug 2021 |
USD |
92 |
92 |
89.4 |
89.755 |
89.755 |
-0.425 (-0.47%)
|
850 |
| 10 Aug 2021 |
USD |
90.87 |
90.94 |
90.14 |
90.18 |
90.18 |
-0.64 (-0.70%)
|
1,624 |
| 9 Aug 2021 |
USD |
91.1 |
91.13 |
90.43 |
90.82 |
90.82 |
-0.255 (-0.28%)
|
578 |
| 6 Aug 2021 |
USD |
91.57 |
91.57 |
91.075 |
91.075 |
91.075 |
-0.445 (-0.49%)
|
189 |
| 5 Aug 2021 |
USD |
91.63 |
91.72 |
91.4152 |
91.52 |
91.52 |
+0.04 (+0.04%)
|
544 |
| 4 Aug 2021 |
USD |
92.33 |
92.33 |
91.48 |
91.48 |
91.48 |
+0.205 (+0.22%)
|
579 |
| 3 Aug 2021 |
USD |
91.63 |
91.63 |
91.275 |
91.275 |
91.275 |
-0.475 (-0.52%)
|
121 |
| 2 Aug 2021 |
USD |
91.11 |
91.86 |
91.11 |
91.75 |
91.75 |
+0.53 (+0.58%)
|
652 |
| 30 Jul 2021 |
USD |
91.09 |
91.24 |
91.07 |
91.22 |
91.22 |
-0.505 (-0.55%)
|
1,435 |
| 29 Jul 2021 |
USD |
91.49 |
91.8 |
91.49 |
91.725 |
91.725 |
+1.865 (+2.08%)
|
122 |
| 28 Jul 2021 |
USD |
89.77 |
90.04 |
89.46 |
89.86 |
89.86 |
+0.065 (+0.07%)
|
28,773 |
| 27 Jul 2021 |
USD |
90.31 |
90.41 |
89.795 |
89.795 |
89.795 |
-1.265 (-1.39%)
|
1,171 |
| 26 Jul 2021 |
USD |
91.04 |
91.06 |
90.29 |
91.06 |
91.06 |
-0.215 (-0.24%)
|
1,575 |
| 23 Jul 2021 |
USD |
91.85 |
91.85 |
91.275 |
91.275 |
91.275 |
-0.175 (-0.19%)
|
189 |
| 22 Jul 2021 |
USD |
92.01 |
92.01 |
91.11 |
91.45 |
91.45 |
+0.32 (+0.35%)
|
406 |
| 21 Jul 2021 |
USD |
90.73 |
91.16 |
90.22 |
91.13 |
91.13 |
+0.715 (+0.79%)
|
328 |
| 20 Jul 2021 |
USD |
90.8 |
90.94 |
90.21 |
90.415 |
90.415 |
-0.565 (-0.62%)
|
2,253 |
