iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Mar 2021 |
USD |
80.11 |
80.91 |
80.07 |
80.625 |
80.625 |
+0.25 (+0.31%)
|
1,838 |
| 8 Mar 2021 |
USD |
80.55 |
80.6631 |
80.17 |
80.375 |
80.375 |
-0.22 (-0.27%)
|
367 |
| 5 Mar 2021 |
USD |
81.95 |
81.95 |
80.595 |
80.595 |
80.595 |
-2.155 (-2.60%)
|
7,070 |
| 4 Mar 2021 |
USD |
82.69 |
82.84 |
82.03 |
82.75 |
82.75 |
+0.3 (+0.36%)
|
2,418 |
| 3 Mar 2021 |
USD |
83.12 |
83.53 |
82.45 |
82.45 |
82.45 |
+0.625 (+0.76%)
|
6,232 |
| 2 Mar 2021 |
USD |
81.85 |
82.19 |
81.825 |
81.825 |
81.825 |
-1.645 (-1.97%)
|
6,960 |
| 1 Mar 2021 |
USD |
82.32 |
83.47 |
82.22 |
83.47 |
83.47 |
+2.505 (+3.09%)
|
12,403 |
| 26 Feb 2021 |
USD |
82.19 |
82.19 |
80.965 |
80.965 |
80.965 |
-2.435 (-2.92%)
|
10,007 |
| 25 Feb 2021 |
USD |
83.4 |
83.4 |
83.4 |
83.4 |
83.4 |
+0.375 (+0.45%)
|
0 |
| 24 Feb 2021 |
USD |
82.86 |
83.025 |
82.18 |
83.025 |
83.025 |
-0.295 (-0.35%)
|
1,442 |
| 23 Feb 2021 |
USD |
83.55 |
83.55 |
82.87 |
83.32 |
83.32 |
-0.38 (-0.45%)
|
4,889 |
| 22 Feb 2021 |
USD |
83.29 |
83.73 |
83.29 |
83.7 |
83.7 |
-1.46 (-1.71%)
|
1,682 |
| 19 Feb 2021 |
USD |
84.68 |
85.16 |
84.25 |
85.16 |
85.16 |
+1.495 (+1.79%)
|
1,733 |
| 18 Feb 2021 |
USD |
83.88 |
84.38 |
83.42 |
83.665 |
83.665 |
-0.405 (-0.48%)
|
10,777 |
| 17 Feb 2021 |
USD |
84.7 |
84.7 |
84.03 |
84.07 |
84.07 |
-0.1 (-0.12%)
|
950 |
| 16 Feb 2021 |
USD |
84.85 |
85.1058 |
84.05 |
84.17 |
84.17 |
-0.43 (-0.51%)
|
2,237 |
| 15 Feb 2021 |
USD |
84.15 |
84.77 |
84.15 |
84.6 |
84.6 |
+0.92 (+1.10%)
|
899 |
| 12 Feb 2021 |
USD |
83.52 |
83.68 |
83.4 |
83.68 |
83.68 |
-0.1 (-0.12%)
|
417 |
| 11 Feb 2021 |
USD |
83.18 |
83.93 |
83.18 |
83.78 |
83.78 |
+0.895 (+1.08%)
|
2,038 |
| 10 Feb 2021 |
USD |
82.84 |
83.42 |
82.84 |
82.885 |
82.885 |
+0.265 (+0.32%)
|
1,008 |
| 9 Feb 2021 |
USD |
82.2 |
82.62 |
82.17 |
82.62 |
82.62 |
+0.565 (+0.69%)
|
2,035 |
| 8 Feb 2021 |
USD |
81.77 |
82.38 |
81.6 |
82.055 |
82.055 |
+0.76 (+0.93%)
|
7,789 |
| 5 Feb 2021 |
USD |
81 |
81.57 |
80.9 |
81.295 |
81.295 |
+0.825 (+1.03%)
|
1,935 |
| 4 Feb 2021 |
USD |
80.6 |
80.93 |
80.27 |
80.47 |
80.47 |
-0.125 (-0.16%)
|
4,373 |
| 3 Feb 2021 |
USD |
80.72 |
80.92 |
80.18 |
80.595 |
80.595 |
+0.225 (+0.28%)
|
11,393 |
| 2 Feb 2021 |
USD |
79.45 |
80.37 |
79.45 |
80.37 |
80.37 |
+2.01 (+2.57%)
|
2,478 |
| 1 Feb 2021 |
USD |
78.35 |
78.4765 |
78.15 |
78.36 |
78.36 |
+0.92 (+1.19%)
|
1,647 |
| 29 Jan 2021 |
USD |
77.37 |
77.86 |
76.97 |
77.44 |
77.44 |
-1.205 (-1.53%)
|
2,391 |
| 28 Jan 2021 |
USD |
77.72 |
78.73 |
77.38 |
78.645 |
78.645 |
-0.155 (-0.20%)
|
3,008 |
| 27 Jan 2021 |
USD |
79.71 |
79.71 |
78.02 |
78.8 |
78.8 |
-0.915 (-1.15%)
|
7,662 |
