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 |
| 12 Apr 2019 |
USD |
66.17 |
66.74 |
66.17 |
66.735 |
66.735 |
+0.255 (+0.38%)
|
2,762 |
| 11 Apr 2019 |
USD |
66.33 |
66.59 |
66.24 |
66.48 |
66.48 |
-0.06 (-0.09%)
|
25,880 |
| 10 Apr 2019 |
USD |
66.53 |
66.6238 |
66.53 |
66.54 |
66.54 |
+0.22 (+0.33%)
|
15,149 |
| 9 Apr 2019 |
USD |
66.84 |
66.84 |
66.32 |
66.32 |
66.32 |
+0.04 (+0.06%)
|
1,950 |
| 8 Apr 2019 |
USD |
66.5 |
66.5 |
65.98 |
66.28 |
66.28 |
-0.44 (-0.66%)
|
12,824 |
| 5 Apr 2019 |
USD |
66.4 |
66.72 |
66.39 |
66.72 |
66.72 |
+0.48 (+0.72%)
|
1,303 |
| 4 Apr 2019 |
USD |
66.2 |
66.24 |
66.14 |
66.24 |
66.24 |
-0.205 (-0.31%)
|
1,963 |
| 3 Apr 2019 |
USD |
66.31 |
66.56 |
65.9817 |
66.445 |
66.445 |
+0.7 (+1.06%)
|
25,534 |
| 2 Apr 2019 |
USD |
66.05 |
66.14 |
65.745 |
65.745 |
65.745 |
-0.11 (-0.17%)
|
13,367 |
| 1 Apr 2019 |
USD |
66.4 |
66.4 |
65.47 |
65.855 |
65.855 |
+0.87 (+1.34%)
|
16,109 |
| 29 Mar 2019 |
USD |
64.77 |
65.03 |
64.77 |
64.985 |
64.985 |
+0.665 (+1.03%)
|
3,684 |
| 28 Mar 2019 |
USD |
64.17 |
64.47 |
64.09 |
64.32 |
64.32 |
-0.13 (-0.20%)
|
1,182 |
| 27 Mar 2019 |
USD |
64.71 |
64.81 |
64.12 |
64.45 |
64.45 |
-0.35 (-0.54%)
|
3,000 |
| 26 Mar 2019 |
USD |
64.98 |
65 |
64.8 |
64.8 |
64.8 |
+0.115 (+0.18%)
|
100 |
| 25 Mar 2019 |
USD |
64.4 |
64.685 |
64.2 |
64.685 |
64.685 |
+0.06 (+0.09%)
|
639 |
| 22 Mar 2019 |
USD |
65.45 |
65.66 |
64.625 |
64.625 |
64.625 |
-1.24 (-1.88%)
|
3,796 |
| 21 Mar 2019 |
USD |
65.85 |
65.99 |
65.8 |
65.865 |
65.865 |
+0.02 (+0.03%)
|
3,153 |
| 20 Mar 2019 |
USD |
65.81 |
66.06 |
65.81 |
65.845 |
65.845 |
-0.32 (-0.48%)
|
14,706 |
| 19 Mar 2019 |
USD |
65.65 |
66.165 |
65.65 |
66.165 |
66.165 |
+0.41 (+0.62%)
|
6,952 |
| 18 Mar 2019 |
USD |
65.68 |
65.9 |
65.51 |
65.755 |
65.755 |
+0.155 (+0.24%)
|
152,223 |
| 15 Mar 2019 |
USD |
65.24 |
65.6 |
65.17 |
65.6 |
65.6 |
+0.7 (+1.08%)
|
2,538 |
| 14 Mar 2019 |
USD |
65.04 |
65.04 |
64.77 |
64.9 |
64.9 |
-0.12 (-0.18%)
|
2,681 |
| 13 Mar 2019 |
USD |
65.18 |
65.18 |
65.02 |
65.02 |
65.02 |
+0.025 (+0.04%)
|
1,075 |
| 12 Mar 2019 |
USD |
65.12 |
65.12 |
64.67 |
64.995 |
64.995 |
+0.38 (+0.59%)
|
1,756 |
| 11 Mar 2019 |
USD |
64.17 |
64.615 |
64.17 |
64.615 |
64.615 |
+0.82 (+1.29%)
|
1,975 |
| 8 Mar 2019 |
USD |
63.89 |
63.89 |
63.48 |
63.795 |
63.795 |
-0.155 (-0.24%)
|
2,278 |
| 7 Mar 2019 |
USD |
64.28 |
64.48 |
63.84 |
63.95 |
63.95 |
-1.35 (-2.07%)
|
998 |
| 6 Mar 2019 |
USD |
64.92 |
65.3 |
64.89 |
65.3 |
65.3 |
+0.125 (+0.19%)
|
4,715 |
| 5 Mar 2019 |
USD |
64.89 |
65.175 |
64.85 |
65.175 |
65.175 |
+1.01 (+1.57%)
|
597 |
| 4 Mar 2019 |
USD |
64.52 |
64.64 |
64.165 |
64.165 |
64.165 |
+0.165 (+0.26%)
|
1,925 |
