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 |
| 15 Nov 2019 |
USD |
63.59 |
64.14 |
63.38 |
64.14 |
64.14 |
+0.965 (+1.53%)
|
438 |
| 14 Nov 2019 |
USD |
62.93 |
63.37 |
62.93 |
63.175 |
63.175 |
-0.315 (-0.50%)
|
898 |
| 13 Nov 2019 |
USD |
62.88 |
63.49 |
62.88 |
63.49 |
63.49 |
-0.04 (-0.06%)
|
3,193 |
| 12 Nov 2019 |
USD |
63.62 |
63.67 |
63.4 |
63.53 |
63.53 |
-0.145 (-0.23%)
|
3,290 |
| 11 Nov 2019 |
USD |
63.41 |
63.84 |
63.41 |
63.675 |
63.675 |
-0.485 (-0.76%)
|
522 |
| 8 Nov 2019 |
USD |
64.53 |
64.53 |
64.16 |
64.16 |
64.16 |
-0.385 (-0.60%)
|
195 |
| 7 Nov 2019 |
USD |
64.6 |
64.7 |
64.545 |
64.545 |
64.545 |
+0.205 (+0.32%)
|
1,904 |
| 6 Nov 2019 |
USD |
64.14 |
64.3769 |
64.14 |
64.34 |
64.34 |
-0.065 (-0.10%)
|
1,946 |
| 5 Nov 2019 |
USD |
64.62 |
64.7178 |
64.3 |
64.405 |
64.405 |
-0.135 (-0.21%)
|
3,300 |
| 4 Nov 2019 |
USD |
64.44 |
64.8 |
64.44 |
64.54 |
64.54 |
+0.495 (+0.77%)
|
12,828 |
| 1 Nov 2019 |
USD |
63.64 |
64.15 |
63.64 |
64.045 |
64.045 |
+0.705 (+1.11%)
|
2,085 |
| 31 Oct 2019 |
USD |
63.64 |
63.64 |
63.32 |
63.34 |
63.34 |
-0.185 (-0.29%)
|
186 |
| 30 Oct 2019 |
USD |
63.67 |
63.67 |
63.43 |
63.525 |
63.525 |
-0.09 (-0.14%)
|
270 |
| 29 Oct 2019 |
USD |
63.45 |
63.615 |
63.35 |
63.615 |
63.615 |
-0.39 (-0.61%)
|
255 |
| 28 Oct 2019 |
USD |
63.38 |
64.005 |
63.38 |
64.005 |
64.005 |
+0.435 (+0.68%)
|
1,596 |
| 25 Oct 2019 |
USD |
63.26 |
63.57 |
63.24 |
63.57 |
63.57 |
-0.02 (-0.03%)
|
2,490 |
| 24 Oct 2019 |
USD |
63.54 |
63.59 |
63.42 |
63.59 |
63.59 |
+0.2 (+0.32%)
|
104 |
| 23 Oct 2019 |
USD |
63.35 |
63.51 |
63.35 |
63.39 |
63.39 |
-0.025 (-0.04%)
|
1,008 |
| 22 Oct 2019 |
USD |
63.33 |
63.415 |
63.01 |
63.415 |
63.415 |
+0.345 (+0.55%)
|
570 |
| 21 Oct 2019 |
USD |
63.3 |
63.3 |
63.07 |
63.07 |
63.07 |
+0.14 (+0.22%)
|
207 |
| 18 Oct 2019 |
USD |
62.47 |
62.93 |
62.47 |
62.93 |
62.93 |
+0.165 (+0.26%)
|
2,466 |
| 17 Oct 2019 |
USD |
62.44 |
62.765 |
62.44 |
62.765 |
62.765 |
+0.855 (+1.38%)
|
2,765 |
| 16 Oct 2019 |
USD |
61.94 |
62.24 |
61.91 |
61.91 |
61.91 |
-0.495 (-0.79%)
|
4,017 |
| 15 Oct 2019 |
USD |
62.17 |
62.41 |
62.03 |
62.405 |
62.405 |
+0.395 (+0.64%)
|
1,396 |
| 14 Oct 2019 |
USD |
62.09 |
62.09 |
62.01 |
62.01 |
62.01 |
-0.56 (-0.89%)
|
182 |
| 11 Oct 2019 |
USD |
62.5 |
62.57 |
61.9738 |
62.57 |
62.57 |
+0.75 (+1.21%)
|
2,630 |
| 10 Oct 2019 |
USD |
61.7 |
61.82 |
61.24 |
61.82 |
61.82 |
+0.585 (+0.96%)
|
571 |
| 9 Oct 2019 |
USD |
61.15 |
61.235 |
61.12 |
61.235 |
61.235 |
+0.315 (+0.52%)
|
381 |
| 8 Oct 2019 |
USD |
61.25 |
61.25 |
60.92 |
60.92 |
60.92 |
-0.455 (-0.74%)
|
1,743 |
| 7 Oct 2019 |
USD |
61.42 |
61.46 |
61.375 |
61.375 |
61.375 |
+0.135 (+0.22%)
|
3,554 |
