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 |
| 11 May 2020 |
USD |
51.61 |
51.61 |
50.75 |
50.825 |
50.825 |
+0.29 (+0.57%)
|
7,161 |
| 7 May 2020 |
USD |
50.35 |
50.91 |
50.35 |
50.535 |
50.535 |
+0.61 (+1.22%)
|
1,800 |
| 6 May 2020 |
USD |
50.85 |
50.85 |
49.86 |
49.925 |
49.925 |
-0.685 (-1.35%)
|
1,959 |
| 5 May 2020 |
USD |
50.66 |
50.66 |
50.31 |
50.61 |
50.61 |
+0.855 (+1.72%)
|
4,082 |
| 4 May 2020 |
USD |
49.79 |
49.93 |
49.61 |
49.755 |
49.755 |
+0.405 (+0.82%)
|
2,090 |
| 1 May 2020 |
USD |
49.6 |
49.7 |
49.35 |
49.35 |
49.35 |
-1.86 (-3.63%)
|
5,393 |
| 30 Apr 2020 |
USD |
52.35 |
52.47 |
51.21 |
51.21 |
51.21 |
-0.395 (-0.77%)
|
2,182 |
| 29 Apr 2020 |
USD |
50.81 |
51.605 |
50.81 |
51.605 |
51.605 |
+1.045 (+2.07%)
|
2,007 |
| 28 Apr 2020 |
USD |
50 |
50.69 |
50 |
50.56 |
50.56 |
+0.63 (+1.26%)
|
1,115 |
| 27 Apr 2020 |
USD |
49.72 |
50 |
49.5772 |
49.93 |
49.93 |
+1.31 (+2.69%)
|
7,720 |
| 24 Apr 2020 |
USD |
49.19 |
49.21 |
48.26 |
48.62 |
48.62 |
-1.265 (-2.54%)
|
12,187 |
| 23 Apr 2020 |
USD |
49 |
49.885 |
49 |
49.885 |
49.885 |
+0.82 (+1.67%)
|
774 |
| 22 Apr 2020 |
USD |
48.9 |
49.09 |
48.9 |
49.065 |
49.065 |
+1.445 (+3.03%)
|
216 |
| 21 Apr 2020 |
USD |
50 |
50 |
47.62 |
47.62 |
47.62 |
-2.01 (-4.05%)
|
869 |
| 20 Apr 2020 |
USD |
49.64 |
49.78 |
49.32 |
49.63 |
49.63 |
+0.41 (+0.83%)
|
1,812 |
| 17 Apr 2020 |
USD |
49.84 |
50.05 |
49.22 |
49.22 |
49.22 |
+0.3 (+0.61%)
|
1,877 |
| 16 Apr 2020 |
USD |
48.89 |
49.06 |
48.82 |
48.92 |
48.92 |
+0.915 (+1.91%)
|
1,314 |
| 15 Apr 2020 |
USD |
48.92 |
48.92 |
47.95 |
48.005 |
48.005 |
-1.305 (-2.65%)
|
9,070 |
| 14 Apr 2020 |
USD |
49.26 |
49.91 |
48.89 |
49.31 |
49.31 |
+0.62 (+1.27%)
|
6,120 |
| 9 Apr 2020 |
USD |
47.8283 |
48.69 |
47.8283 |
48.69 |
48.69 |
+0.915 (+1.92%)
|
3,721 |
| 8 Apr 2020 |
USD |
47.3 |
47.775 |
47.3 |
47.775 |
47.775 |
+0.01 (+0.02%)
|
3,854 |
| 7 Apr 2020 |
USD |
48.05 |
48.31 |
47.1781 |
47.765 |
47.765 |
+1.305 (+2.81%)
|
2,064 |
| 6 Apr 2020 |
USD |
45.76 |
46.51 |
45.76 |
46.46 |
46.46 |
+2.025 (+4.56%)
|
711 |
| 3 Apr 2020 |
USD |
44.93 |
45.32 |
44.435 |
44.435 |
44.435 |
-0.62 (-1.38%)
|
2,809 |
| 2 Apr 2020 |
USD |
45.25 |
45.25 |
44.9997 |
45.055 |
45.055 |
+0.735 (+1.66%)
|
25 |
| 1 Apr 2020 |
USD |
44.58 |
44.58 |
44.32 |
44.32 |
44.32 |
-1.735 (-3.77%)
|
39 |
| 31 Mar 2020 |
USD |
45.5 |
46.055 |
45.28 |
46.055 |
46.055 |
+0.98 (+2.17%)
|
880 |
| 30 Mar 2020 |
USD |
48 |
48 |
44.65 |
45.075 |
45.075 |
+1.27 (+2.90%)
|
42,162 |
| 27 Mar 2020 |
USD |
44.43 |
44.67 |
43.805 |
43.805 |
43.805 |
-2.325 (-5.04%)
|
1,518 |
| 26 Mar 2020 |
USD |
44.2 |
46.1751 |
43.6622 |
46.13 |
46.13 |
+2.36 (+5.39%)
|
3,809 |
