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 |
| 29 Oct 2020 |
USD |
64.1 |
64.1 |
63.61 |
63.65 |
63.65 |
-0.2 (-0.31%)
|
1,327 |
| 28 Oct 2020 |
USD |
63.79 |
64.01 |
63.49 |
63.85 |
63.85 |
-1.175 (-1.81%)
|
2,147 |
| 27 Oct 2020 |
USD |
64.91 |
65.12 |
64.91 |
65.025 |
65.025 |
-0.005 (-0.01%)
|
451 |
| 26 Oct 2020 |
USD |
65.03 |
65.12 |
64.72 |
65.03 |
65.03 |
-0.95 (-1.44%)
|
1,023 |
| 23 Oct 2020 |
USD |
66.3 |
66.3 |
65.98 |
65.98 |
65.98 |
+0.135 (+0.21%)
|
36 |
| 22 Oct 2020 |
USD |
65.59 |
65.96 |
65.59 |
65.845 |
65.845 |
-0.255 (-0.39%)
|
817 |
| 21 Oct 2020 |
USD |
66.13 |
66.34 |
66.1 |
66.1 |
66.1 |
+0.35 (+0.53%)
|
844 |
| 20 Oct 2020 |
USD |
65.49 |
65.8 |
65.48 |
65.75 |
65.75 |
+0.39 (+0.60%)
|
525 |
| 19 Oct 2020 |
USD |
65.48 |
65.48 |
65.36 |
65.36 |
65.36 |
+0.17 (+0.26%)
|
107 |
| 16 Oct 2020 |
USD |
65.2 |
65.26 |
65.19 |
65.19 |
65.19 |
+0.23 (+0.35%)
|
262 |
| 15 Oct 2020 |
USD |
65.29 |
65.31 |
64.69 |
64.96 |
64.96 |
-1.02 (-1.55%)
|
2,547 |
| 14 Oct 2020 |
USD |
65.74 |
65.98 |
65.59 |
65.98 |
65.98 |
+0.3 (+0.46%)
|
1,935 |
| 13 Oct 2020 |
USD |
65.99 |
65.99 |
65.44 |
65.68 |
65.68 |
-0.58 (-0.88%)
|
461 |
| 12 Oct 2020 |
USD |
66.01 |
66.26 |
66.01 |
66.26 |
66.26 |
-0.24 (-0.36%)
|
34 |
| 9 Oct 2020 |
USD |
65.76 |
66.63 |
65.74 |
66.5 |
66.5 |
+0.9 (+1.37%)
|
2,249 |
| 8 Oct 2020 |
USD |
65.65 |
65.65 |
65.6 |
65.6 |
65.6 |
-0.025 (-0.04%)
|
407 |
| 7 Oct 2020 |
USD |
65.42 |
65.625 |
65.321 |
65.625 |
65.625 |
+0.345 (+0.53%)
|
1,793 |
| 6 Oct 2020 |
USD |
64.88 |
65.3 |
64.88 |
65.28 |
65.28 |
+0.3 (+0.46%)
|
1,545 |
| 5 Oct 2020 |
USD |
64.16 |
64.98 |
64.16 |
64.98 |
64.98 |
+0.485 (+0.75%)
|
228 |
| 2 Oct 2020 |
USD |
63.88 |
64.67 |
63.6922 |
64.495 |
64.495 |
-0.06 (-0.09%)
|
3,186 |
| 1 Oct 2020 |
USD |
64.38 |
64.555 |
64.38 |
64.555 |
64.555 |
+0.285 (+0.44%)
|
526 |
| 30 Sep 2020 |
USD |
63.37 |
64.27 |
63.31 |
64.27 |
64.27 |
+0.935 (+1.48%)
|
2,756 |
| 29 Sep 2020 |
USD |
63.02 |
63.335 |
62.8197 |
63.335 |
63.335 |
+0.07 (+0.11%)
|
990 |
| 28 Sep 2020 |
USD |
62.94 |
63.38 |
62.94 |
63.265 |
63.265 |
+1.42 (+2.30%)
|
1,318 |
| 25 Sep 2020 |
USD |
62.16 |
62.16 |
61.845 |
61.845 |
61.845 |
-0.25 (-0.40%)
|
617 |
| 24 Sep 2020 |
USD |
61.79 |
62.095 |
61.38 |
62.095 |
62.095 |
-1.22 (-1.93%)
|
456 |
| 23 Sep 2020 |
USD |
63.58 |
63.58 |
63.315 |
63.315 |
63.315 |
-0.34 (-0.53%)
|
6,428 |
| 22 Sep 2020 |
USD |
63.92 |
64.11 |
63.655 |
63.655 |
63.655 |
-0.38 (-0.59%)
|
722 |
| 21 Sep 2020 |
USD |
65.31 |
65.31 |
64.035 |
64.035 |
64.035 |
-2.185 (-3.30%)
|
705 |
| 18 Sep 2020 |
USD |
66.2 |
66.79 |
66.17 |
66.22 |
66.22 |
+0.18 (+0.27%)
|
1,188 |
