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 |
| 18 Jun 2018 |
USD |
72.45 |
72.569 |
72.23 |
72.36 |
72.36 |
-0.945 (-1.29%)
|
854 |
| 15 Jun 2018 |
USD |
74 |
74 |
73.305 |
73.305 |
73.305 |
-1.545 (-2.06%)
|
285 |
| 14 Jun 2018 |
USD |
74.62 |
74.85 |
74.62 |
74.85 |
74.85 |
-0.285 (-0.38%)
|
188 |
| 13 Jun 2018 |
USD |
74.84 |
75.28 |
74.83 |
75.135 |
75.135 |
-0.165 (-0.22%)
|
1,762 |
| 12 Jun 2018 |
USD |
75.31 |
75.67 |
75.3 |
75.3 |
75.3 |
-0.095 (-0.13%)
|
5,808 |
| 11 Jun 2018 |
USD |
75.46 |
75.56 |
75.19 |
75.395 |
75.395 |
+0.465 (+0.62%)
|
11,026 |
| 8 Jun 2018 |
USD |
74.74 |
74.93 |
74.67 |
74.93 |
74.93 |
-0.53 (-0.70%)
|
2,101 |
| 7 Jun 2018 |
USD |
76.19 |
76.19 |
75.46 |
75.46 |
75.46 |
+0.11 (+0.15%)
|
3,521 |
| 6 Jun 2018 |
USD |
75.49 |
75.49 |
75.31 |
75.35 |
75.35 |
+0.46 (+0.61%)
|
9,326 |
| 5 Jun 2018 |
USD |
75.72 |
75.72 |
74.88 |
74.89 |
74.89 |
-0.76 (-1.00%)
|
5,580 |
| 4 Jun 2018 |
USD |
75.8 |
75.83 |
75.44 |
75.65 |
75.65 |
+0.165 (+0.22%)
|
19,407 |
| 1 Jun 2018 |
USD |
75.39 |
75.56 |
75.39 |
75.485 |
75.485 |
+0.225 (+0.30%)
|
335 |
| 31 May 2018 |
USD |
75.5 |
75.52 |
75.14 |
75.26 |
75.26 |
+0.61 (+0.82%)
|
9,497 |
| 30 May 2018 |
USD |
74.19 |
74.65 |
74.19 |
74.65 |
74.65 |
+0.24 (+0.32%)
|
586 |
| 29 May 2018 |
USD |
74.54 |
75 |
74.41 |
74.41 |
74.41 |
-0.755 (-1.00%)
|
41,199 |
| 25 May 2018 |
USD |
75.2 |
75.43 |
74.84 |
75.165 |
75.165 |
+0.795 (+1.07%)
|
2,259 |
| 24 May 2018 |
USD |
75.25 |
75.25 |
74.37 |
74.37 |
74.37 |
-0.65 (-0.87%)
|
4,438 |
| 23 May 2018 |
USD |
75 |
75.02 |
74.02 |
75.02 |
75.02 |
-0.375 (-0.50%)
|
7,322 |
| 22 May 2018 |
USD |
75.15 |
75.395 |
75.126 |
75.395 |
75.395 |
+0.485 (+0.65%)
|
852 |
| 21 May 2018 |
USD |
75 |
75.3 |
74.91 |
74.91 |
74.91 |
+0.38 (+0.51%)
|
383 |
| 18 May 2018 |
USD |
75.36 |
75.642 |
74.53 |
74.53 |
74.53 |
-0.595 (-0.79%)
|
1,796 |
| 17 May 2018 |
USD |
75.125 |
75.125 |
75.125 |
75.125 |
75.125 |
+0.025 (+0.03%)
|
0 |
| 16 May 2018 |
USD |
74.81 |
75.1 |
74.81 |
75.1 |
75.1 |
+0.275 (+0.37%)
|
5,135 |
| 15 May 2018 |
USD |
75.54 |
75.54 |
74.52 |
74.825 |
74.825 |
-1.24 (-1.63%)
|
3,477 |
| 14 May 2018 |
USD |
76.05 |
76.065 |
75.89 |
76.065 |
76.065 |
+0.17 (+0.22%)
|
1,053 |
| 11 May 2018 |
USD |
75.98 |
76.02 |
75.85 |
75.895 |
75.895 |
-0.02 (-0.03%)
|
1,535 |
| 10 May 2018 |
USD |
75.31 |
75.915 |
75.31 |
75.915 |
75.915 |
+1.09 (+1.46%)
|
1,470 |
| 9 May 2018 |
USD |
75.04 |
75.4 |
74.825 |
74.825 |
74.825 |
+0.27 (+0.36%)
|
8,126 |
| 8 May 2018 |
USD |
75 |
75.1 |
74.555 |
74.555 |
74.555 |
-1.035 (-1.37%)
|
4,201 |
| 4 May 2018 |
USD |
75.52 |
75.59 |
75.03 |
75.59 |
75.59 |
+0.695 (+0.93%)
|
1,199 |
