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 |
| 11 Jul 2019 |
USD |
65.05 |
65.07 |
64.79 |
64.79 |
64.79 |
-0.29 (-0.45%)
|
5,037 |
| 10 Jul 2019 |
USD |
65.15 |
65.15 |
64.52 |
65.08 |
65.08 |
+0.48 (+0.74%)
|
1,087 |
| 9 Jul 2019 |
USD |
64.15 |
64.75 |
64.15 |
64.6 |
64.6 |
-0.14 (-0.22%)
|
11,060 |
| 8 Jul 2019 |
USD |
64.38 |
64.82 |
63.73 |
64.74 |
64.74 |
-0.3 (-0.46%)
|
1,462 |
| 5 Jul 2019 |
USD |
65.31 |
65.46 |
64.85 |
65.04 |
65.04 |
-0.545 (-0.83%)
|
856 |
| 4 Jul 2019 |
USD |
65.28 |
65.585 |
65.28 |
65.585 |
65.585 |
+0.38 (+0.58%)
|
293 |
| 3 Jul 2019 |
USD |
65.205 |
65.205 |
65.205 |
65.205 |
65.205 |
-0.145 (-0.22%)
|
0 |
| 2 Jul 2019 |
USD |
65.32 |
65.35 |
65.32 |
65.35 |
65.35 |
+0.08 (+0.12%)
|
1,934 |
| 1 Jul 2019 |
USD |
65.61 |
65.62 |
65.27 |
65.27 |
65.27 |
+0.37 (+0.57%)
|
5,281 |
| 28 Jun 2019 |
USD |
64.63 |
64.99 |
64.59 |
64.9 |
64.9 |
+0.25 (+0.39%)
|
22,013 |
| 27 Jun 2019 |
USD |
64.86 |
64.91 |
64.51 |
64.65 |
64.65 |
+0.05 (+0.08%)
|
7,346 |
| 26 Jun 2019 |
USD |
64.18 |
64.6 |
64.18 |
64.6 |
64.6 |
+0.2 (+0.31%)
|
11,047 |
| 25 Jun 2019 |
USD |
64.51 |
64.54 |
64.25 |
64.4 |
64.4 |
-0.145 (-0.22%)
|
2,512 |
| 24 Jun 2019 |
USD |
64.44 |
64.63 |
64.44 |
64.545 |
64.545 |
+0.03 (+0.05%)
|
380 |
| 21 Jun 2019 |
USD |
64.24 |
64.65 |
64.24 |
64.515 |
64.515 |
-0.24 (-0.37%)
|
6,931 |
| 20 Jun 2019 |
USD |
64.37 |
64.97 |
64.37 |
64.755 |
64.755 |
+1.485 (+2.35%)
|
3,914 |
| 19 Jun 2019 |
USD |
63.54 |
63.71 |
63.12 |
63.27 |
63.27 |
-0.58 (-0.91%)
|
21,600 |
| 18 Jun 2019 |
USD |
62.62 |
63.92 |
62.62 |
63.85 |
63.85 |
+1.05 (+1.67%)
|
5,446 |
| 17 Jun 2019 |
USD |
62.65 |
62.92 |
62.65 |
62.8 |
62.8 |
-0.135 (-0.21%)
|
6,193 |
| 14 Jun 2019 |
USD |
63 |
63.22 |
62.8388 |
62.935 |
62.935 |
-0.355 (-0.56%)
|
7,267 |
| 13 Jun 2019 |
USD |
63.43 |
63.48 |
63.15 |
63.29 |
63.29 |
+0.07 (+0.11%)
|
26,909 |
| 12 Jun 2019 |
USD |
63.61 |
63.61 |
63.22 |
63.22 |
63.22 |
-0.395 (-0.62%)
|
84 |
| 11 Jun 2019 |
USD |
63.58 |
63.83 |
63.43 |
63.615 |
63.615 |
+0.46 (+0.73%)
|
13,039 |
| 10 Jun 2019 |
USD |
62.915 |
63.155 |
62.9 |
63.155 |
63.155 |
+0.09 (+0.14%)
|
2,056 |
| 7 Jun 2019 |
USD |
62.66 |
63.065 |
62.66 |
63.065 |
63.065 |
+0.61 (+0.98%)
|
6,498 |
| 6 Jun 2019 |
USD |
62.23 |
62.67 |
62.23 |
62.455 |
62.455 |
-0.05 (-0.08%)
|
219 |
| 5 Jun 2019 |
USD |
62.39 |
62.94 |
62.39 |
62.505 |
62.505 |
-0.045 (-0.07%)
|
9,269 |
| 4 Jun 2019 |
USD |
62.38 |
62.55 |
62.2 |
62.55 |
62.55 |
+0.015 (+0.02%)
|
15,382 |
| 3 Jun 2019 |
USD |
62.26 |
62.535 |
62.08 |
62.535 |
62.535 |
+0.41 (+0.66%)
|
8,749 |
| 31 May 2019 |
USD |
61.65 |
62.125 |
61.65 |
62.125 |
62.125 |
+0.16 (+0.26%)
|
3,903 |
