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 Sep 2018 |
USD |
65.8 |
65.8 |
64.71 |
65.165 |
65.165 |
-0.095 (-0.15%)
|
15,554 |
| 10 Sep 2018 |
USD |
65.54 |
65.54 |
65.26 |
65.26 |
65.26 |
-0.995 (-1.50%)
|
1 |
| 7 Sep 2018 |
USD |
66.17 |
66.45 |
66.04 |
66.255 |
66.255 |
+0.225 (+0.34%)
|
2,821 |
| 6 Sep 2018 |
USD |
66.05 |
66.52 |
66.03 |
66.03 |
66.03 |
-0.275 (-0.41%)
|
2,924 |
| 5 Sep 2018 |
USD |
66.33 |
66.44 |
66.03 |
66.305 |
66.305 |
-0.55 (-0.82%)
|
10,246 |
| 4 Sep 2018 |
USD |
67.58 |
67.79 |
66.8 |
66.855 |
66.855 |
-0.97 (-1.43%)
|
1,227 |
| 3 Sep 2018 |
USD |
67.7 |
67.84 |
67.66 |
67.825 |
67.825 |
+0.495 (+0.74%)
|
5,294 |
| 31 Aug 2018 |
USD |
67.91 |
67.91 |
67.33 |
67.33 |
67.33 |
-0.27 (-0.40%)
|
2,591 |
| 30 Aug 2018 |
USD |
68.03 |
68.33 |
67.6 |
67.6 |
67.6 |
-0.965 (-1.41%)
|
1,549 |
| 29 Aug 2018 |
USD |
68.32 |
68.565 |
68.01 |
68.565 |
68.565 |
-0.04 (-0.06%)
|
3,948 |
| 28 Aug 2018 |
USD |
68.71 |
68.91 |
68.45 |
68.605 |
68.605 |
+0.54 (+0.79%)
|
5,046 |
| 24 Aug 2018 |
USD |
67.35 |
68.065 |
67.31 |
68.065 |
68.065 |
+0.755 (+1.12%)
|
2,958 |
| 23 Aug 2018 |
USD |
67.44 |
67.71 |
67.31 |
67.31 |
67.31 |
-0.5 (-0.74%)
|
2,691 |
| 22 Aug 2018 |
USD |
67.31 |
67.81 |
67.31 |
67.81 |
67.81 |
-0.015 (-0.02%)
|
1,534 |
| 21 Aug 2018 |
USD |
67.84 |
68 |
67.55 |
67.825 |
67.825 |
+0.875 (+1.31%)
|
758 |
| 20 Aug 2018 |
USD |
66.95 |
67.25 |
66.95 |
66.95 |
66.95 |
+0.35 (+0.53%)
|
607 |
| 17 Aug 2018 |
USD |
66.69 |
66.69 |
66.21 |
66.6 |
66.6 |
-0.415 (-0.62%)
|
970 |
| 16 Aug 2018 |
USD |
66.77 |
67.13 |
66.51 |
67.015 |
67.015 |
+1.155 (+1.75%)
|
1,854 |
| 15 Aug 2018 |
USD |
67.01 |
67.01 |
65.62 |
65.86 |
65.86 |
-1.62 (-2.40%)
|
4,021 |
| 14 Aug 2018 |
USD |
67.48 |
67.49 |
67.4 |
67.48 |
67.48 |
+0.45 (+0.67%)
|
29,739 |
| 13 Aug 2018 |
USD |
66.97 |
67.27 |
66.84 |
67.03 |
67.03 |
-1.36 (-1.99%)
|
23,771 |
| 10 Aug 2018 |
USD |
69.15 |
69.15 |
68.18 |
68.39 |
68.39 |
-1.545 (-2.21%)
|
1,099 |
| 9 Aug 2018 |
USD |
70.03 |
70.03 |
69.76 |
69.935 |
69.935 |
+0.02 (+0.03%)
|
285 |
| 8 Aug 2018 |
USD |
69.9 |
70.12 |
69.82 |
69.915 |
69.915 |
-0.42 (-0.60%)
|
4,891 |
| 7 Aug 2018 |
USD |
70.13 |
70.335 |
70.09 |
70.335 |
70.335 |
+0.65 (+0.93%)
|
619 |
| 6 Aug 2018 |
USD |
69.93 |
69.93 |
69.65 |
69.685 |
69.685 |
-0.455 (-0.65%)
|
1,052 |
| 3 Aug 2018 |
USD |
69.46 |
70.14 |
69.46 |
70.14 |
70.14 |
+0.79 (+1.14%)
|
4,131 |
| 2 Aug 2018 |
USD |
69.59 |
69.59 |
68.96 |
69.35 |
69.35 |
-1.165 (-1.65%)
|
28,511 |
| 1 Aug 2018 |
USD |
70.75 |
70.75 |
70.515 |
70.515 |
70.515 |
+0.085 (+0.12%)
|
335 |
| 31 Jul 2018 |
USD |
70.14 |
70.43 |
69.86 |
70.43 |
70.43 |
+0.21 (+0.30%)
|
6,564 |
