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 |
| 18 Jan 2019 |
USD |
62.43 |
62.85 |
62.17 |
62.85 |
62.85 |
+0.675 (+1.09%)
|
7,710 |
| 17 Jan 2019 |
USD |
61.99 |
62.175 |
61.99 |
62.175 |
62.175 |
-1.29 (-2.03%)
|
3,350 |
| 16 Jan 2019 |
USD |
63.19 |
63.465 |
62.93 |
63.465 |
63.465 |
+0.59 (+0.94%)
|
426 |
| 15 Jan 2019 |
USD |
62.76 |
63.15 |
62.59 |
62.875 |
62.875 |
+0.25 (+0.40%)
|
3,611 |
| 14 Jan 2019 |
USD |
62.2 |
62.79 |
62.2 |
62.625 |
62.625 |
-0.29 (-0.46%)
|
5,365 |
| 11 Jan 2019 |
USD |
62.77 |
63 |
62.66 |
62.915 |
62.915 |
-0.03 (-0.05%)
|
1,553 |
| 10 Jan 2019 |
USD |
62.79 |
63.05 |
62.54 |
62.945 |
62.945 |
+0.15 (+0.24%)
|
2,293 |
| 9 Jan 2019 |
USD |
62.04 |
62.8 |
62 |
62.795 |
62.795 |
+0.835 (+1.35%)
|
1,960 |
| 8 Jan 2019 |
USD |
61.64 |
62.06 |
61.64 |
61.96 |
61.96 |
+0.075 (+0.12%)
|
3,441 |
| 7 Jan 2019 |
USD |
62.1 |
62.12 |
61.885 |
61.885 |
61.885 |
+0.135 (+0.22%)
|
3,387 |
| 4 Jan 2019 |
USD |
60.9 |
61.75 |
60.88 |
61.75 |
61.75 |
+1.415 (+2.35%)
|
717 |
| 3 Jan 2019 |
USD |
60.45 |
60.5 |
60.28 |
60.335 |
60.335 |
-0.905 (-1.48%)
|
258 |
| 2 Jan 2019 |
USD |
60.7 |
61.24 |
60.18 |
61.24 |
61.24 |
-0.35 (-0.57%)
|
2,036 |
| 31 Dec 2018 |
USD |
61.33 |
61.69 |
61.33 |
61.59 |
61.59 |
+0.655 (+1.07%)
|
757 |
| 28 Dec 2018 |
USD |
60.57 |
60.935 |
60.56 |
60.935 |
60.935 |
+0.82 (+1.36%)
|
455 |
| 27 Dec 2018 |
USD |
60.25 |
60.44 |
59.82 |
60.115 |
60.115 |
+0.08 (+0.13%)
|
10,120 |
| 24 Dec 2018 |
USD |
60.3 |
60.3 |
59.9 |
60.035 |
60.035 |
-0.62 (-1.02%)
|
11,013 |
| 21 Dec 2018 |
USD |
60.99 |
60.99 |
60.36 |
60.655 |
60.655 |
-0.105 (-0.17%)
|
1,281 |
| 20 Dec 2018 |
USD |
60.58 |
61.14 |
60.569 |
60.76 |
60.76 |
-0.66 (-1.07%)
|
2,004 |
| 19 Dec 2018 |
USD |
61.51 |
61.51 |
60.94 |
61.42 |
61.42 |
+0.53 (+0.87%)
|
2,322 |
| 18 Dec 2018 |
USD |
60.9 |
61 |
60.77 |
60.89 |
60.89 |
-0.305 (-0.50%)
|
2,897 |
| 17 Dec 2018 |
USD |
61.38 |
61.38 |
60.85 |
61.195 |
61.195 |
-0.25 (-0.41%)
|
4,695 |
| 14 Dec 2018 |
USD |
61.04 |
61.445 |
60.99 |
61.445 |
61.445 |
-0.4 (-0.65%)
|
518 |
| 13 Dec 2018 |
USD |
62.02 |
62.02 |
61.65 |
61.845 |
61.845 |
-0.015 (-0.02%)
|
896 |
| 12 Dec 2018 |
USD |
61.29 |
61.92 |
61.29 |
61.86 |
61.86 |
+1.35 (+2.23%)
|
1,319 |
| 11 Dec 2018 |
USD |
60.26 |
60.89 |
60.26 |
60.51 |
60.51 |
+0.855 (+1.43%)
|
2,146 |
| 10 Dec 2018 |
USD |
60.42 |
60.66 |
59.655 |
59.655 |
59.655 |
-1.535 (-2.51%)
|
11,513 |
| 7 Dec 2018 |
USD |
61.14 |
61.87 |
61.14 |
61.19 |
61.19 |
+0.46 (+0.76%)
|
4,476 |
| 6 Dec 2018 |
USD |
61.53 |
61.53 |
60.73 |
60.73 |
60.73 |
-1.92 (-3.06%)
|
5,201 |
| 5 Dec 2018 |
USD |
62.49 |
62.65 |
62.49 |
62.65 |
62.65 |
-0.805 (-1.27%)
|
997 |
