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 |
| 23 Jun 2020 |
USD |
58.15 |
58.525 |
58.15 |
58.525 |
58.525 |
+0.545 (+0.94%)
|
186 |
| 22 Jun 2020 |
USD |
57.55 |
58.05 |
57.54 |
57.98 |
57.98 |
+0.455 (+0.79%)
|
2,335 |
| 19 Jun 2020 |
USD |
57.52 |
57.66 |
57.3992 |
57.525 |
57.525 |
+0.23 (+0.40%)
|
682 |
| 18 Jun 2020 |
USD |
57.5 |
57.7 |
56.99 |
57.295 |
57.295 |
+0.37 (+0.65%)
|
912 |
| 17 Jun 2020 |
USD |
56.73 |
57.04 |
56.73 |
56.925 |
56.925 |
+0.255 (+0.45%)
|
623 |
| 16 Jun 2020 |
USD |
56.85 |
57.49 |
56.66 |
56.67 |
56.67 |
+1.24 (+2.24%)
|
3,471 |
| 15 Jun 2020 |
USD |
54.97 |
55.43 |
54.97 |
55.43 |
55.43 |
-0.925 (-1.64%)
|
2,956 |
| 12 Jun 2020 |
USD |
56.29 |
56.46 |
56.02 |
56.355 |
56.355 |
-0.145 (-0.26%)
|
304 |
| 11 Jun 2020 |
USD |
57.11 |
57.1782 |
56.5 |
56.5 |
56.5 |
-1.77 (-3.04%)
|
1,551 |
| 10 Jun 2020 |
USD |
58.39 |
58.49 |
58.21 |
58.27 |
58.27 |
+0.135 (+0.23%)
|
3,606 |
| 9 Jun 2020 |
USD |
58.39 |
58.39 |
57.75 |
58.135 |
58.135 |
-0.125 (-0.21%)
|
702 |
| 8 Jun 2020 |
USD |
57.71 |
58.26 |
57.71 |
58.26 |
58.26 |
-0.135 (-0.23%)
|
2,708 |
| 5 Jun 2020 |
USD |
56.98 |
58.395 |
56.72 |
58.395 |
58.395 |
+2.245 (+4.00%)
|
7,981 |
| 4 Jun 2020 |
USD |
56.63 |
56.63 |
55.87 |
56.15 |
56.15 |
-0.57 (-1.00%)
|
2,726 |
| 3 Jun 2020 |
USD |
56.03 |
56.73 |
55.63 |
56.72 |
56.72 |
+0.995 (+1.79%)
|
47,329 |
| 2 Jun 2020 |
USD |
54.79 |
55.93 |
54.7805 |
55.725 |
55.725 |
+1.505 (+2.78%)
|
1,086 |
| 1 Jun 2020 |
USD |
54.22 |
54.22 |
53.9417 |
54.22 |
54.22 |
+1.535 (+2.91%)
|
672 |
| 29 May 2020 |
USD |
52.96 |
53.05 |
52.685 |
52.685 |
52.685 |
-0.435 (-0.82%)
|
1,371 |
| 28 May 2020 |
USD |
53 |
53.12 |
52.8 |
53.12 |
53.12 |
+0.27 (+0.51%)
|
1,615 |
| 27 May 2020 |
USD |
52.74 |
53.23 |
52.74 |
52.85 |
52.85 |
-0.355 (-0.67%)
|
1,049 |
| 26 May 2020 |
USD |
52 |
53.53 |
52 |
53.205 |
53.205 |
+1.745 (+3.39%)
|
1,016 |
| 22 May 2020 |
USD |
51.44 |
51.62 |
51.1 |
51.46 |
51.46 |
-0.365 (-0.70%)
|
15,628 |
| 21 May 2020 |
USD |
51.87 |
52.1484 |
51.825 |
51.825 |
51.825 |
-0.47 (-0.90%)
|
443 |
| 20 May 2020 |
USD |
51.67 |
52.295 |
51.67 |
52.295 |
52.295 |
+0.545 (+1.05%)
|
1,377 |
| 19 May 2020 |
USD |
51.59 |
51.78 |
51.37 |
51.75 |
51.75 |
+0.035 (+0.07%)
|
1,584 |
| 18 May 2020 |
USD |
51.54 |
51.78 |
51.54 |
51.715 |
51.715 |
+1.595 (+3.18%)
|
574 |
| 15 May 2020 |
USD |
49.5 |
50.96 |
49.5 |
50.12 |
50.12 |
-0.055 (-0.11%)
|
1,796 |
| 14 May 2020 |
USD |
50.54 |
50.55 |
50.175 |
50.175 |
50.175 |
-0.565 (-1.11%)
|
7,726 |
| 13 May 2020 |
USD |
50.98 |
51.128 |
50.74 |
50.74 |
50.74 |
-0.935 (-1.81%)
|
3,778 |
| 12 May 2020 |
USD |
50.94 |
51.89 |
50.8 |
51.675 |
51.675 |
+0.85 (+1.67%)
|
364 |
