iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 May 2024 |
USD |
92 |
92 |
91.2 |
91.78 |
91.78 |
+0.2 (+0.22%)
|
2,774 |
21 May 2024 |
USD |
91.71 |
91.93 |
91.58 |
91.58 |
91.58 |
-0.28 (-0.30%)
|
2,478 |
20 May 2024 |
USD |
92.3 |
92.3 |
89.98 |
91.86 |
91.86 |
-0.055 (-0.06%)
|
1,141 |
17 May 2024 |
USD |
90.69 |
92.06 |
90.69 |
91.915 |
91.915 |
+0.67 (+0.73%)
|
2,029 |
16 May 2024 |
USD |
91.58 |
91.64 |
90.92 |
91.245 |
91.245 |
-0.065 (-0.07%)
|
5,032 |
15 May 2024 |
USD |
90.43 |
91.31 |
90.19 |
91.31 |
91.31 |
+1.04 (+1.15%)
|
3,108 |
14 May 2024 |
USD |
89.4 |
90.32 |
89.4 |
90.27 |
90.27 |
+0.555 (+0.62%)
|
1,912 |
13 May 2024 |
USD |
89.84 |
89.93 |
89.17 |
89.715 |
89.715 |
+0.415 (+0.46%)
|
8,153 |
10 May 2024 |
USD |
89.19 |
89.63 |
89.19 |
89.3 |
89.3 |
-0.08 (-0.09%)
|
1,049 |
9 May 2024 |
USD |
89.73 |
89.73 |
89.05 |
89.38 |
89.38 |
-0.68 (-0.76%)
|
939 |
8 May 2024 |
USD |
89.46 |
90.06 |
89.29 |
90.06 |
90.06 |
+0.285 (+0.32%)
|
2,921 |
7 May 2024 |
USD |
90.02 |
90.23 |
89.43 |
89.775 |
89.775 |
-0.82 (-0.91%)
|
4,516 |
3 May 2024 |
USD |
89.68 |
90.9976 |
89.68 |
90.595 |
90.595 |
+0.82 (+0.91%)
|
4,212 |
2 May 2024 |
USD |
89.37 |
90.11 |
89.27 |
89.775 |
89.775 |
+1.04 (+1.17%)
|
858 |
1 May 2024 |
USD |
88.68 |
88.735 |
88.48 |
88.735 |
88.735 |
-0.415 (-0.47%)
|
354 |
30 Apr 2024 |
USD |
89.1 |
89.51 |
88.66 |
89.15 |
89.15 |
-0.13 (-0.15%)
|
3,705 |
29 Apr 2024 |
USD |
89.43 |
89.62 |
88.86 |
89.28 |
89.28 |
+0.945 (+1.07%)
|
5,154 |
26 Apr 2024 |
USD |
89.1 |
89.1 |
88.13 |
88.335 |
88.335 |
+0.77 (+0.88%)
|
5,965 |
25 Apr 2024 |
USD |
87.6 |
87.8 |
86.67 |
87.565 |
87.565 |
+0.13 (+0.15%)
|
3,171 |
24 Apr 2024 |
USD |
88.39 |
88.39 |
87.29 |
87.435 |
87.435 |
+0.355 (+0.41%)
|
3,533 |
23 Apr 2024 |
USD |
86.71 |
87.53 |
86.62 |
87.08 |
87.08 |
+0.94 (+1.09%)
|
7,933 |
22 Apr 2024 |
USD |
85.69 |
86.43 |
85.69 |
86.14 |
86.14 |
-0.03 (-0.03%)
|
1,169 |
19 Apr 2024 |
USD |
85.5 |
86.59 |
85.2989 |
86.17 |
86.17 |
-0.505 (-0.58%)
|
3,380 |
18 Apr 2024 |
USD |
87.68 |
87.68 |
86.32 |
86.675 |
86.675 |
+0.485 (+0.56%)
|
1,928 |
17 Apr 2024 |
USD |
86.44 |
86.57 |
85.89 |
86.19 |
86.19 |
+0.385 (+0.45%)
|
28,685 |
16 Apr 2024 |
USD |
86.34 |
86.34 |
85.27 |
85.805 |
85.805 |
-1.52 (-1.74%)
|
4,956 |
15 Apr 2024 |
USD |
88.11 |
88.15 |
87.1 |
87.325 |
87.325 |
-0.55 (-0.63%)
|
1,811 |
12 Apr 2024 |
USD |
89.36 |
89.36 |
87.59 |
87.875 |
87.875 |
-0.905 (-1.02%)
|
12,459 |
11 Apr 2024 |
USD |
89.12 |
89.12 |
88.24 |
88.78 |
88.78 |
-0.06 (-0.07%)
|
17,316 |
10 Apr 2024 |
USD |
89.86 |
90.175 |
88.48 |
88.84 |
88.84 |
-0.935 (-1.04%)
|
5,615 |