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 |
| 10 Dec 2020 |
USD |
74.45 |
74.77 |
73.92 |
74.76 |
74.76 |
+0.435 (+0.59%)
|
2,462 |
| 9 Dec 2020 |
USD |
74.96 |
74.96 |
74.21 |
74.325 |
74.325 |
-0.065 (-0.09%)
|
3,593 |
| 8 Dec 2020 |
USD |
74.67 |
74.67 |
74.27 |
74.39 |
74.39 |
-0.28 (-0.37%)
|
513 |
| 7 Dec 2020 |
USD |
74.1 |
74.67 |
73.74 |
74.67 |
74.67 |
+0.3 (+0.40%)
|
291 |
| 4 Dec 2020 |
USD |
74.31 |
74.52 |
74.14 |
74.37 |
74.37 |
+0.275 (+0.37%)
|
743 |
| 3 Dec 2020 |
USD |
73.47 |
74.095 |
73.34 |
74.095 |
74.095 |
+0.94 (+1.28%)
|
5,000 |
| 2 Dec 2020 |
USD |
73.14 |
73.16 |
73.03 |
73.155 |
73.155 |
+0.215 (+0.29%)
|
900 |
| 1 Dec 2020 |
USD |
73.07 |
73.07 |
72.6 |
72.94 |
72.94 |
+0.94 (+1.31%)
|
493 |
| 30 Nov 2020 |
USD |
72.6 |
72.66 |
72 |
72 |
72 |
-0.79 (-1.09%)
|
2,746 |
| 27 Nov 2020 |
USD |
72.25 |
72.95 |
72.25 |
72.79 |
72.79 |
+1.1 (+1.53%)
|
478 |
| 26 Nov 2020 |
USD |
71.55 |
71.79 |
71.33 |
71.69 |
71.69 |
+0.365 (+0.51%)
|
1,604 |
| 25 Nov 2020 |
USD |
71 |
71.325 |
71 |
71.325 |
71.325 |
-0.07 (-0.10%)
|
1,070 |
| 24 Nov 2020 |
USD |
71.46 |
71.5 |
70.96 |
71.395 |
71.395 |
+0.925 (+1.31%)
|
704 |
| 23 Nov 2020 |
USD |
71.39 |
71.39 |
70.47 |
70.47 |
70.47 |
-0.47 (-0.66%)
|
2,199 |
| 20 Nov 2020 |
USD |
70.37 |
70.94 |
70.34 |
70.94 |
70.94 |
+0.81 (+1.15%)
|
18,609 |
| 19 Nov 2020 |
USD |
69.91 |
70.13 |
69.85 |
70.13 |
70.13 |
-0.12 (-0.17%)
|
6,769 |
| 18 Nov 2020 |
USD |
70.07 |
70.31 |
70.07 |
70.25 |
70.25 |
+0.595 (+0.85%)
|
766 |
| 17 Nov 2020 |
USD |
69.54 |
69.655 |
69.28 |
69.655 |
69.655 |
+0.03 (+0.04%)
|
1,239 |
| 16 Nov 2020 |
USD |
69.12 |
69.625 |
69.08 |
69.625 |
69.625 |
+1.22 (+1.78%)
|
904 |
| 13 Nov 2020 |
USD |
68.36 |
68.59 |
68.25 |
68.405 |
68.405 |
+0.05 (+0.07%)
|
1,220 |
| 12 Nov 2020 |
USD |
68.25 |
68.38 |
68.25 |
68.355 |
68.355 |
+0.295 (+0.43%)
|
2,371 |
| 11 Nov 2020 |
USD |
68.28 |
68.32 |
67.92 |
68.06 |
68.06 |
-0.145 (-0.21%)
|
1,785 |
| 10 Nov 2020 |
USD |
68.16 |
68.3 |
67.78 |
68.205 |
68.205 |
-0.705 (-1.02%)
|
538 |
| 9 Nov 2020 |
USD |
67.64 |
69.5 |
67.62 |
68.91 |
68.91 |
+1.925 (+2.87%)
|
2,952 |
| 6 Nov 2020 |
USD |
66.13 |
67.08 |
66.08 |
66.985 |
66.985 |
+0.045 (+0.07%)
|
2,556 |
| 5 Nov 2020 |
USD |
66.39 |
66.94 |
66.16 |
66.94 |
66.94 |
+1.19 (+1.81%)
|
2,094 |
| 4 Nov 2020 |
USD |
64.1 |
65.75 |
64.06 |
65.75 |
65.75 |
+1.31 (+2.03%)
|
1,050 |
| 3 Nov 2020 |
USD |
64.27 |
64.7369 |
64.27 |
64.44 |
64.44 |
+1.085 (+1.71%)
|
2,247 |
| 2 Nov 2020 |
USD |
63.16 |
63.355 |
63.16 |
63.355 |
63.355 |
+0.415 (+0.66%)
|
22 |
| 30 Oct 2020 |
USD |
63.08 |
63.23 |
62.78 |
62.94 |
62.94 |
-0.71 (-1.12%)
|
35,404 |
