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 Apr 2021 |
USD |
86.9 |
86.9 |
86.15 |
86.5 |
86.5 |
+0.13 (+0.15%)
|
2,008 |
| 21 Apr 2021 |
USD |
85.88 |
86.5 |
85.88 |
86.37 |
86.37 |
+0.385 (+0.45%)
|
11,270 |
| 20 Apr 2021 |
USD |
87.15 |
87.15 |
85.985 |
85.985 |
85.985 |
-0.41 (-0.47%)
|
1,600 |
| 19 Apr 2021 |
USD |
86.75 |
86.75 |
86.395 |
86.395 |
86.395 |
+0.295 (+0.34%)
|
271 |
| 16 Apr 2021 |
USD |
86.19 |
86.34 |
85.83 |
86.1 |
86.1 |
+0.685 (+0.80%)
|
1,215 |
| 15 Apr 2021 |
USD |
85.2 |
85.415 |
84.91 |
85.415 |
85.415 |
+0.48 (+0.57%)
|
173 |
| 14 Apr 2021 |
USD |
85.12 |
85.12 |
84.935 |
84.935 |
84.935 |
+0.67 (+0.80%)
|
114 |
| 13 Apr 2021 |
USD |
84.03 |
84.43 |
83.96 |
84.265 |
84.265 |
+0.1 (+0.12%)
|
1,697 |
| 12 Apr 2021 |
USD |
84.58 |
84.59 |
83.84 |
84.165 |
84.165 |
-0.78 (-0.92%)
|
1,205 |
| 9 Apr 2021 |
USD |
85.2 |
85.73 |
84.74 |
84.945 |
84.945 |
-0.175 (-0.21%)
|
6,927 |
| 8 Apr 2021 |
USD |
85.38 |
85.38 |
85.12 |
85.12 |
85.12 |
+0.52 (+0.61%)
|
66 |
| 7 Apr 2021 |
USD |
84.6 |
84.66 |
84.52 |
84.6 |
84.6 |
-0.075 (-0.09%)
|
16,143 |
| 6 Apr 2021 |
USD |
89.16 |
89.16 |
84.15 |
84.675 |
84.675 |
+0.56 (+0.67%)
|
755 |
| 1 Apr 2021 |
USD |
84.07 |
84.4036 |
83.1957 |
84.115 |
84.115 |
+0.8 (+0.96%)
|
479 |
| 31 Mar 2021 |
USD |
82.9 |
83.315 |
82.53 |
83.315 |
83.315 |
+0.64 (+0.77%)
|
1,048 |
| 30 Mar 2021 |
USD |
82.74 |
82.79 |
82.675 |
82.675 |
82.675 |
+0.35 (+0.43%)
|
104 |
| 29 Mar 2021 |
USD |
82.68 |
82.68 |
82.325 |
82.325 |
82.325 |
+0.165 (+0.20%)
|
80 |
| 26 Mar 2021 |
USD |
82.49 |
82.57 |
81.8762 |
82.16 |
82.16 |
+0.855 (+1.05%)
|
3,546 |
| 25 Mar 2021 |
USD |
81.11 |
81.34 |
81 |
81.305 |
81.305 |
-0.71 (-0.87%)
|
19,202 |
| 24 Mar 2021 |
USD |
82.51 |
82.51 |
81.57 |
82.015 |
82.015 |
-0.425 (-0.52%)
|
1,246 |
| 23 Mar 2021 |
USD |
82.44 |
82.44 |
82.44 |
82.44 |
82.44 |
-1.095 (-1.31%)
|
0 |
| 22 Mar 2021 |
USD |
83.29 |
83.69 |
83 |
83.535 |
83.535 |
+0.22 (+0.26%)
|
274 |
| 19 Mar 2021 |
USD |
83.23 |
83.63 |
83 |
83.315 |
83.315 |
+0.08 (+0.10%)
|
2,791 |
| 18 Mar 2021 |
USD |
83.91 |
83.91 |
82.7243 |
83.235 |
83.235 |
+0.115 (+0.14%)
|
1,537 |
| 17 Mar 2021 |
USD |
83.07 |
83.5556 |
83.07 |
83.12 |
83.12 |
-0.71 (-0.85%)
|
6,294 |
| 16 Mar 2021 |
USD |
83.75 |
83.83 |
83.6 |
83.83 |
83.83 |
+0.955 (+1.15%)
|
180 |
| 15 Mar 2021 |
USD |
82.72 |
82.875 |
82.4154 |
82.875 |
82.875 |
+0.56 (+0.68%)
|
22 |
| 12 Mar 2021 |
USD |
82.58 |
82.58 |
82.17 |
82.315 |
82.315 |
-0.3 (-0.36%)
|
240 |
| 11 Mar 2021 |
USD |
81.9 |
82.72 |
81.9 |
82.615 |
82.615 |
+2.14 (+2.66%)
|
5,218 |
| 10 Mar 2021 |
USD |
80.37 |
81.14 |
79.92 |
80.475 |
80.475 |
-0.15 (-0.19%)
|
643 |
