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 |
| 31 Dec 2019 |
USD |
66.725 |
66.725 |
66.725 |
66.725 |
66.725 |
+0.06 (+0.09%)
|
0 |
| 30 Dec 2019 |
USD |
66.665 |
66.665 |
66.665 |
66.665 |
66.665 |
+0.275 (+0.41%)
|
0 |
| 27 Dec 2019 |
USD |
66.44 |
66.5788 |
66.39 |
66.39 |
66.39 |
+0.905 (+1.38%)
|
1,664 |
| 24 Dec 2019 |
USD |
65.61 |
65.65 |
65.485 |
65.485 |
65.485 |
+0.08 (+0.12%)
|
12 |
| 23 Dec 2019 |
USD |
65.44 |
65.55 |
65.2144 |
65.405 |
65.405 |
-0.105 (-0.16%)
|
5,378 |
| 20 Dec 2019 |
USD |
65.57 |
65.59 |
65.51 |
65.51 |
65.51 |
+0.06 (+0.09%)
|
951 |
| 19 Dec 2019 |
USD |
65.46 |
65.55 |
65.45 |
65.45 |
65.45 |
+0.3 (+0.46%)
|
1,731 |
| 18 Dec 2019 |
USD |
65.16 |
65.36 |
65.15 |
65.15 |
65.15 |
0.0 (0.0%)
|
12,212 |
| 17 Dec 2019 |
USD |
65.34 |
65.35 |
65.15 |
65.15 |
65.15 |
-0.02 (-0.03%)
|
1,800 |
| 16 Dec 2019 |
USD |
65.12 |
65.17 |
64.8 |
65.17 |
65.17 |
+0.88 (+1.37%)
|
2,428 |
| 13 Dec 2019 |
USD |
64.72 |
65.01 |
64.29 |
64.29 |
64.29 |
-0.195 (-0.30%)
|
11,603 |
| 12 Dec 2019 |
USD |
63.99 |
64.64 |
63.7002 |
64.485 |
64.485 |
+0.97 (+1.53%)
|
3,413 |
| 11 Dec 2019 |
USD |
63.34 |
63.515 |
63.1627 |
63.515 |
63.515 |
+0.4 (+0.63%)
|
436 |
| 10 Dec 2019 |
USD |
62.86 |
63.18 |
62.85 |
63.115 |
63.115 |
-0.185 (-0.29%)
|
8,533 |
| 9 Dec 2019 |
USD |
63.23 |
63.34 |
63.18 |
63.3 |
63.3 |
+0.06 (+0.09%)
|
2,522 |
| 6 Dec 2019 |
USD |
63.4 |
63.4 |
63 |
63.24 |
63.24 |
+0.395 (+0.63%)
|
474 |
| 5 Dec 2019 |
USD |
62.46 |
62.845 |
62.46 |
62.845 |
62.845 |
+0.205 (+0.33%)
|
4,216 |
| 4 Dec 2019 |
USD |
62.49 |
62.88 |
62.32 |
62.64 |
62.64 |
+0.59 (+0.95%)
|
2,334 |
| 3 Dec 2019 |
USD |
62.85 |
62.85 |
62.05 |
62.05 |
62.05 |
-1.05 (-1.66%)
|
1,745 |
| 2 Dec 2019 |
USD |
63.37 |
63.37 |
62.98 |
63.1 |
63.1 |
-0.38 (-0.60%)
|
1,614 |
| 29 Nov 2019 |
USD |
63.25 |
63.48 |
63.25 |
63.48 |
63.48 |
+0.05 (+0.08%)
|
1,754 |
| 28 Nov 2019 |
USD |
63.3 |
63.43 |
63.26 |
63.43 |
63.43 |
-0.035 (-0.06%)
|
430 |
| 27 Nov 2019 |
USD |
63.34 |
63.7345 |
63.34 |
63.465 |
63.465 |
-0.07 (-0.11%)
|
3,154 |
| 26 Nov 2019 |
USD |
63.71 |
63.71 |
63.47 |
63.535 |
63.535 |
-0.185 (-0.29%)
|
4,503 |
| 25 Nov 2019 |
USD |
63.67 |
63.8 |
63.59 |
63.72 |
63.72 |
+0.65 (+1.03%)
|
1,049 |
| 22 Nov 2019 |
USD |
63.27 |
63.29 |
62.95 |
63.07 |
63.07 |
+0.005 (+0.01%)
|
1,837 |
| 21 Nov 2019 |
USD |
62.84 |
63.1 |
62.84 |
63.065 |
63.065 |
-0.43 (-0.68%)
|
2,876 |
| 20 Nov 2019 |
USD |
63.31 |
63.495 |
63.1081 |
63.495 |
63.495 |
+0.075 (+0.12%)
|
19,351 |
| 19 Nov 2019 |
USD |
63.42 |
63.42 |
63.42 |
63.42 |
63.42 |
-0.255 (-0.40%)
|
0 |
| 18 Nov 2019 |
USD |
63.67 |
63.76 |
63.65 |
63.675 |
63.675 |
-0.465 (-0.72%)
|
3,212 |
