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 |
| 12 Feb 2020 |
USD |
65.35 |
65.38 |
65.29 |
65.325 |
65.325 |
+0.56 (+0.86%)
|
744 |
| 11 Feb 2020 |
USD |
64.73 |
64.765 |
64.73 |
64.765 |
64.765 |
+0.88 (+1.38%)
|
80 |
| 10 Feb 2020 |
USD |
64.26 |
64.26 |
63.885 |
63.885 |
63.885 |
-0.165 (-0.26%)
|
140 |
| 7 Feb 2020 |
USD |
64.39 |
64.54 |
63.71 |
64.05 |
64.05 |
-0.91 (-1.40%)
|
25,229 |
| 6 Feb 2020 |
USD |
65.2 |
65.54 |
64.94 |
64.96 |
64.96 |
-0.035 (-0.05%)
|
10,740 |
| 5 Feb 2020 |
USD |
64.4 |
65.16 |
64.4 |
64.995 |
64.995 |
+0.3 (+0.46%)
|
902 |
| 4 Feb 2020 |
USD |
64.51 |
64.695 |
64.37 |
64.695 |
64.695 |
+1.44 (+2.28%)
|
9,635 |
| 3 Feb 2020 |
USD |
63.46 |
63.46 |
63.0079 |
63.255 |
63.255 |
+0.755 (+1.21%)
|
1,444 |
| 31 Jan 2020 |
USD |
63.65 |
63.8181 |
62.5 |
62.5 |
62.5 |
-1.125 (-1.77%)
|
1,999 |
| 30 Jan 2020 |
USD |
63.93 |
63.93 |
63.43 |
63.625 |
63.625 |
-1.76 (-2.69%)
|
715 |
| 29 Jan 2020 |
USD |
65.66 |
65.66 |
65.18 |
65.385 |
65.385 |
+0.23 (+0.35%)
|
756 |
| 28 Jan 2020 |
USD |
65.02 |
65.34 |
64.8165 |
65.155 |
65.155 |
+0.545 (+0.84%)
|
1,254 |
| 27 Jan 2020 |
USD |
64.85 |
64.85 |
64.61 |
64.61 |
64.61 |
-2.04 (-3.06%)
|
85 |
| 24 Jan 2020 |
USD |
66.94 |
67.567 |
66.64 |
66.65 |
66.65 |
+0.54 (+0.82%)
|
44,091 |
| 23 Jan 2020 |
USD |
67.33 |
67.33 |
66.11 |
66.11 |
66.11 |
-1.16 (-1.72%)
|
65,291 |
| 22 Jan 2020 |
USD |
67.58 |
67.58 |
67.25 |
67.27 |
67.27 |
+0.23 (+0.34%)
|
1,534 |
| 21 Jan 2020 |
USD |
66.61 |
67.04 |
66.61 |
67.04 |
67.04 |
-0.565 (-0.84%)
|
798 |
| 20 Jan 2020 |
USD |
67.85 |
67.85 |
67.48 |
67.605 |
67.605 |
0.0 (0.0%)
|
401 |
| 17 Jan 2020 |
USD |
67.84 |
67.84 |
67.55 |
67.605 |
67.605 |
-0.06 (-0.09%)
|
2,114 |
| 16 Jan 2020 |
USD |
67.68 |
67.95 |
67.5 |
67.665 |
67.665 |
-0.27 (-0.40%)
|
3,617 |
| 15 Jan 2020 |
USD |
67.68 |
68.2222 |
67.68 |
67.935 |
67.935 |
+0.105 (+0.15%)
|
946 |
| 14 Jan 2020 |
USD |
67.83 |
68.03 |
67.6525 |
67.83 |
67.83 |
-0.015 (-0.02%)
|
882 |
| 13 Jan 2020 |
USD |
67.89 |
67.96 |
67.845 |
67.845 |
67.845 |
+0.53 (+0.79%)
|
460 |
| 10 Jan 2020 |
USD |
67.37 |
67.55 |
67.315 |
67.315 |
67.315 |
+0.49 (+0.73%)
|
918 |
| 9 Jan 2020 |
USD |
67 |
67 |
66.825 |
66.825 |
66.825 |
+0.825 (+1.25%)
|
2,424 |
| 8 Jan 2020 |
USD |
65.99 |
66.01 |
65.99 |
66 |
66 |
-0.27 (-0.41%)
|
290 |
| 7 Jan 2020 |
USD |
66.56 |
66.57 |
66.18 |
66.27 |
66.27 |
+0.115 (+0.17%)
|
423 |
| 6 Jan 2020 |
USD |
66.4 |
66.4 |
66.155 |
66.155 |
66.155 |
-0.75 (-1.12%)
|
302 |
| 3 Jan 2020 |
USD |
66.49 |
66.96 |
66.49 |
66.905 |
66.905 |
-0.64 (-0.95%)
|
1,605 |
| 2 Jan 2020 |
USD |
65.05 |
67.7 |
65.05 |
67.545 |
67.545 |
+0.82 (+1.23%)
|
3,798 |
