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 |
| 30 Jul 2018 |
USD |
69.85 |
70.48 |
69.85 |
70.22 |
70.22 |
-0.295 (-0.42%)
|
1,904 |
| 27 Jul 2018 |
USD |
70.14 |
70.588 |
70.14 |
70.515 |
70.515 |
+0.43 (+0.61%)
|
3,691 |
| 26 Jul 2018 |
USD |
69.8 |
70.15 |
69.8 |
70.085 |
70.085 |
+0.335 (+0.48%)
|
683 |
| 25 Jul 2018 |
USD |
69.72 |
69.75 |
69.48 |
69.75 |
69.75 |
+0.165 (+0.24%)
|
660 |
| 24 Jul 2018 |
USD |
68.74 |
69.585 |
68.74 |
69.585 |
69.585 |
+1.37 (+2.01%)
|
4,049 |
| 23 Jul 2018 |
USD |
68.46 |
68.46 |
67.85 |
68.215 |
68.215 |
-0.575 (-0.84%)
|
14,957 |
| 20 Jul 2018 |
USD |
68.35 |
68.85 |
68.18 |
68.79 |
68.79 |
+0.62 (+0.91%)
|
14,734 |
| 19 Jul 2018 |
USD |
68.53 |
68.545 |
68.06 |
68.17 |
68.17 |
-0.73 (-1.06%)
|
6,700 |
| 18 Jul 2018 |
USD |
69.03 |
69.03 |
68.64 |
68.9 |
68.9 |
-0.585 (-0.84%)
|
5,378 |
| 17 Jul 2018 |
USD |
68.92 |
69.485 |
68.89 |
69.485 |
69.485 |
+0.605 (+0.88%)
|
1,900 |
| 16 Jul 2018 |
USD |
69.33 |
69.33 |
68.88 |
68.88 |
68.88 |
-0.54 (-0.78%)
|
21,112 |
| 13 Jul 2018 |
USD |
69.31 |
69.42 |
69.24 |
69.42 |
69.42 |
-0.105 (-0.15%)
|
2,902 |
| 12 Jul 2018 |
USD |
69.61 |
69.61 |
69.35 |
69.525 |
69.525 |
+0.165 (+0.24%)
|
8,156 |
| 11 Jul 2018 |
USD |
69.12 |
69.42 |
69.12 |
69.36 |
69.36 |
-1.06 (-1.51%)
|
875 |
| 10 Jul 2018 |
USD |
70.55 |
70.55 |
70.16 |
70.42 |
70.42 |
+0.08 (+0.11%)
|
1,989 |
| 9 Jul 2018 |
USD |
69.99 |
70.34 |
69.99 |
70.34 |
70.34 |
+0.545 (+0.78%)
|
2 |
| 6 Jul 2018 |
USD |
69 |
69.795 |
69 |
69.795 |
69.795 |
+0.965 (+1.40%)
|
8,570 |
| 5 Jul 2018 |
USD |
69 |
69.115 |
68.83 |
68.83 |
68.83 |
-0.48 (-0.69%)
|
633 |
| 4 Jul 2018 |
USD |
69.47 |
69.47 |
69.31 |
69.31 |
69.31 |
-0.105 (-0.15%)
|
73 |
| 3 Jul 2018 |
USD |
69.49 |
69.53 |
69.19 |
69.415 |
69.415 |
+0.395 (+0.57%)
|
7,579 |
| 2 Jul 2018 |
USD |
68.72 |
69.02 |
68.72 |
69.02 |
69.02 |
-1.12 (-1.60%)
|
3,906 |
| 29 Jun 2018 |
USD |
69.61 |
70.23 |
69.61 |
70.14 |
70.14 |
+1.37 (+1.99%)
|
1,698 |
| 28 Jun 2018 |
USD |
68.89 |
68.92 |
68.73 |
68.77 |
68.77 |
-0.975 (-1.40%)
|
3,052 |
| 27 Jun 2018 |
USD |
69.75 |
70.25 |
69.745 |
69.745 |
69.745 |
-0.845 (-1.20%)
|
691 |
| 26 Jun 2018 |
USD |
70.74 |
70.74 |
70.43 |
70.59 |
70.59 |
+0.025 (+0.04%)
|
2,307 |
| 25 Jun 2018 |
USD |
71.1 |
71.38 |
70.565 |
70.565 |
70.565 |
-0.835 (-1.17%)
|
6,711 |
| 22 Jun 2018 |
USD |
71.77 |
71.77 |
71.4 |
71.4 |
71.4 |
+0.23 (+0.32%)
|
1,800 |
| 21 Jun 2018 |
USD |
71.56 |
71.56 |
71.17 |
71.17 |
71.17 |
-1.025 (-1.42%)
|
850 |
| 20 Jun 2018 |
USD |
71.53 |
72.42 |
71.53 |
72.195 |
72.195 |
+0.625 (+0.87%)
|
512 |
| 19 Jun 2018 |
USD |
71.42 |
71.57 |
70.75 |
71.57 |
71.57 |
-0.79 (-1.09%)
|
4,326 |
