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 |
| 17 Sep 2020 |
USD |
66.08 |
66.1 |
66.04 |
66.04 |
66.04 |
-0.31 (-0.47%)
|
572 |
| 16 Sep 2020 |
USD |
66.31 |
66.35 |
66.25 |
66.35 |
66.35 |
+0.04 (+0.06%)
|
765 |
| 15 Sep 2020 |
USD |
65.84 |
66.34 |
65.84 |
66.31 |
66.31 |
+0.92 (+1.41%)
|
1,936 |
| 14 Sep 2020 |
USD |
65.5 |
65.5 |
65.39 |
65.39 |
65.39 |
+1.03 (+1.60%)
|
204 |
| 11 Sep 2020 |
USD |
64.53 |
64.53 |
64.36 |
64.36 |
64.36 |
-0.295 (-0.46%)
|
102 |
| 10 Sep 2020 |
USD |
64.33 |
64.655 |
64.33 |
64.655 |
64.655 |
-0.03 (-0.05%)
|
3,011 |
| 9 Sep 2020 |
USD |
64.64 |
64.685 |
64.64 |
64.685 |
64.685 |
+0.49 (+0.76%)
|
223 |
| 8 Sep 2020 |
USD |
64.78 |
64.78 |
63.74 |
64.195 |
64.195 |
-0.82 (-1.26%)
|
1,059 |
| 7 Sep 2020 |
USD |
64.94 |
65.015 |
64.94 |
65.015 |
65.015 |
+0.585 (+0.91%)
|
251 |
| 4 Sep 2020 |
USD |
65.07 |
65.09 |
64.09 |
64.43 |
64.43 |
-0.065 (-0.10%)
|
5,044 |
| 3 Sep 2020 |
USD |
65.29 |
65.43 |
64.495 |
64.495 |
64.495 |
-0.835 (-1.28%)
|
188 |
| 2 Sep 2020 |
USD |
65.33 |
65.49 |
65.33 |
65.33 |
65.33 |
+0.205 (+0.31%)
|
236 |
| 1 Sep 2020 |
USD |
65.5 |
65.5 |
64.96 |
65.125 |
65.125 |
+0.07 (+0.11%)
|
945 |
| 28 Aug 2020 |
USD |
64.58 |
65.055 |
64.55 |
65.055 |
65.055 |
+1 (+1.56%)
|
814 |
| 27 Aug 2020 |
USD |
64.37 |
64.37 |
64.055 |
64.055 |
64.055 |
-0.55 (-0.85%)
|
1 |
| 26 Aug 2020 |
USD |
64.55 |
64.605 |
64.54 |
64.605 |
64.605 |
+0.23 (+0.36%)
|
959 |
| 25 Aug 2020 |
USD |
64.375 |
64.385 |
64.365 |
64.375 |
64.375 |
+0.47 (+0.74%)
|
31 |
| 24 Aug 2020 |
USD |
64.43 |
64.54 |
63.905 |
63.905 |
63.905 |
+0.72 (+1.14%)
|
845 |
| 21 Aug 2020 |
USD |
63.37 |
63.4 |
62.79 |
63.185 |
63.185 |
+0.79 (+1.27%)
|
701 |
| 20 Aug 2020 |
USD |
62.48 |
62.48 |
62.28 |
62.395 |
62.395 |
-1.555 (-2.43%)
|
191 |
| 19 Aug 2020 |
USD |
63.95 |
64.175 |
63.95 |
63.95 |
63.95 |
+0.66 (+1.04%)
|
1,131 |
| 18 Aug 2020 |
USD |
63.2 |
63.52 |
63.2 |
63.29 |
63.29 |
-0.685 (-1.07%)
|
744 |
| 17 Aug 2020 |
USD |
63.93 |
63.975 |
63.75 |
63.975 |
63.975 |
+0.35 (+0.55%)
|
773 |
| 14 Aug 2020 |
USD |
63.19 |
63.625 |
63.19 |
63.625 |
63.625 |
-0.12 (-0.19%)
|
332 |
| 13 Aug 2020 |
USD |
63.745 |
63.745 |
63.745 |
63.745 |
63.745 |
-0.21 (-0.33%)
|
0 |
| 12 Aug 2020 |
USD |
63.74 |
63.955 |
63.69 |
63.955 |
63.955 |
-0.125 (-0.20%)
|
9,544 |
| 11 Aug 2020 |
USD |
64.12 |
64.12 |
63.96 |
64.08 |
64.08 |
+0.535 (+0.84%)
|
2,062 |
| 10 Aug 2020 |
USD |
63.49 |
63.8 |
63.49 |
63.545 |
63.545 |
+0.015 (+0.02%)
|
1,382 |
| 7 Aug 2020 |
USD |
64.1 |
64.1 |
63.41 |
63.53 |
63.53 |
-0.085 (-0.13%)
|
17,717 |
| 6 Aug 2020 |
USD |
63.91 |
63.91 |
63.615 |
63.615 |
63.615 |
-0.575 (-0.90%)
|
1,205 |
