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 |
| 26 Jan 2021 |
USD |
79.14 |
79.75 |
78.8 |
79.715 |
79.715 |
+0.56 (+0.71%)
|
54,902 |
| 25 Jan 2021 |
USD |
80.29 |
80.29 |
79.155 |
79.155 |
79.155 |
-0.29 (-0.37%)
|
3,586 |
| 22 Jan 2021 |
USD |
79.7 |
79.78 |
78.99 |
79.445 |
79.445 |
-0.48 (-0.60%)
|
2,771 |
| 21 Jan 2021 |
USD |
80.54 |
80.54 |
79.62 |
79.925 |
79.925 |
+0.225 (+0.28%)
|
1,639 |
| 20 Jan 2021 |
USD |
82 |
82 |
79.7 |
79.7 |
79.7 |
+0.49 (+0.62%)
|
1,578 |
| 19 Jan 2021 |
USD |
79.68 |
79.72 |
79.12 |
79.21 |
79.21 |
+0.7 (+0.89%)
|
3,584 |
| 18 Jan 2021 |
USD |
78.41 |
79.06 |
78.35 |
78.51 |
78.51 |
-0.42 (-0.53%)
|
5,708 |
| 15 Jan 2021 |
USD |
79.42 |
79.42 |
78.38 |
78.93 |
78.93 |
-0.925 (-1.16%)
|
11,419 |
| 14 Jan 2021 |
USD |
79.73 |
80.37 |
79.62 |
79.855 |
79.855 |
+0.345 (+0.43%)
|
23,447 |
| 13 Jan 2021 |
USD |
80.15 |
80.15 |
79.3 |
79.51 |
79.51 |
-0.09 (-0.11%)
|
2,319 |
| 12 Jan 2021 |
USD |
79.11 |
79.6 |
79.11 |
79.6 |
79.6 |
+0.42 (+0.53%)
|
154 |
| 11 Jan 2021 |
USD |
79.23 |
79.63 |
78.87 |
79.18 |
79.18 |
-0.625 (-0.78%)
|
4,843 |
| 8 Jan 2021 |
USD |
79.5 |
79.95 |
79.5 |
79.805 |
79.805 |
+0.325 (+0.41%)
|
3,528 |
| 7 Jan 2021 |
USD |
79.37 |
79.65 |
79.27 |
79.48 |
79.48 |
+0.395 (+0.50%)
|
5,131 |
| 6 Jan 2021 |
USD |
78.97 |
79.12 |
78.71 |
79.085 |
79.085 |
+0.48 (+0.61%)
|
8,394 |
| 5 Jan 2021 |
USD |
78.68 |
78.76 |
78.43 |
78.605 |
78.605 |
+0.05 (+0.06%)
|
719 |
| 4 Jan 2021 |
USD |
78.96 |
79.36 |
78.555 |
78.555 |
78.555 |
+1.12 (+1.45%)
|
2,934 |
| 31 Dec 2020 |
USD |
77.57 |
77.57 |
77.435 |
77.435 |
77.435 |
-0.015 (-0.02%)
|
317 |
| 30 Dec 2020 |
USD |
77.31 |
77.6572 |
77.31 |
77.45 |
77.45 |
+0.69 (+0.90%)
|
316 |
| 29 Dec 2020 |
USD |
76.61 |
76.97 |
76.51 |
76.76 |
76.76 |
+1.47 (+1.95%)
|
2,020 |
| 24 Dec 2020 |
USD |
75.12 |
75.29 |
75.12 |
75.29 |
75.29 |
+0.535 (+0.72%)
|
558 |
| 23 Dec 2020 |
USD |
74.7 |
74.87 |
74.35 |
74.755 |
74.755 |
+0.81 (+1.10%)
|
2,843 |
| 22 Dec 2020 |
USD |
73.84 |
74.29 |
73.84 |
73.945 |
73.945 |
-0.655 (-0.88%)
|
1,285 |
| 21 Dec 2020 |
USD |
75.56 |
75.56 |
73.74 |
74.6 |
74.6 |
-1.625 (-2.13%)
|
1,997 |
| 18 Dec 2020 |
USD |
76.1 |
76.4 |
76.02 |
76.225 |
76.225 |
+0.125 (+0.16%)
|
826 |
| 17 Dec 2020 |
USD |
77.59 |
77.59 |
75.92 |
76.1 |
76.1 |
+0.4 (+0.53%)
|
3,867 |
| 16 Dec 2020 |
USD |
75.59 |
76.12 |
75.59 |
75.7 |
75.7 |
+0.795 (+1.06%)
|
1,552 |
| 15 Dec 2020 |
USD |
74.27 |
74.905 |
74.27 |
74.905 |
74.905 |
+0.16 (+0.21%)
|
216 |
| 14 Dec 2020 |
USD |
75.2 |
75.2674 |
74.745 |
74.745 |
74.745 |
+0.28 (+0.38%)
|
1,887 |
| 11 Dec 2020 |
USD |
74.51 |
74.62 |
74.06 |
74.465 |
74.465 |
-0.295 (-0.39%)
|
1,291 |
