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 |
| 6 Feb 2018 |
USD |
76.6 |
76.76 |
75.66 |
76.63 |
76.63 |
-1.455 (-1.86%)
|
3,316 |
| 5 Feb 2018 |
USD |
78.02 |
78.23 |
77.89 |
78.085 |
78.085 |
-1.145 (-1.45%)
|
2,412 |
| 2 Feb 2018 |
USD |
80.85 |
81.62 |
79.15 |
79.23 |
79.23 |
-1.73 (-2.14%)
|
65,349 |
| 1 Feb 2018 |
USD |
81.35 |
81.62 |
80.85 |
80.96 |
80.96 |
-0.31 (-0.38%)
|
22,126 |
| 31 Jan 2018 |
USD |
81.68 |
81.72 |
81.27 |
81.27 |
81.27 |
+0.32 (+0.40%)
|
11,825 |
| 30 Jan 2018 |
USD |
81.29 |
81.62 |
80.95 |
80.95 |
80.95 |
-0.97 (-1.18%)
|
5,518 |
| 29 Jan 2018 |
USD |
82.48 |
82.48 |
81.82 |
81.92 |
81.92 |
-0.775 (-0.94%)
|
2,520 |
| 26 Jan 2018 |
USD |
82.64 |
82.82 |
82.48 |
82.695 |
82.695 |
+0.16 (+0.19%)
|
12,445 |
| 25 Jan 2018 |
USD |
81.92 |
82.535 |
81.92 |
82.535 |
82.535 |
+0.59 (+0.72%)
|
752 |
| 24 Jan 2018 |
USD |
81.5 |
82.09 |
81.43 |
81.945 |
81.945 |
+0.845 (+1.04%)
|
2,612 |
| 23 Jan 2018 |
USD |
81.25 |
81.25 |
80.87 |
81.1 |
81.1 |
+0.125 (+0.15%)
|
24,559 |
| 22 Jan 2018 |
USD |
80.6 |
80.99 |
80.48 |
80.975 |
80.975 |
+0.55 (+0.68%)
|
2,475 |
| 19 Jan 2018 |
USD |
79.91 |
80.76 |
79.91 |
80.425 |
80.425 |
+0.61 (+0.76%)
|
1,567 |
| 18 Jan 2018 |
USD |
80.05 |
80.05 |
79.51 |
79.815 |
79.815 |
-0.28 (-0.35%)
|
7,483 |
| 17 Jan 2018 |
USD |
79.7 |
80.105 |
79.7 |
80.095 |
80.095 |
+0.29 (+0.36%)
|
2,933 |
| 16 Jan 2018 |
USD |
80.06 |
80.11 |
79.65 |
79.805 |
79.805 |
+0.075 (+0.09%)
|
1,792 |
| 15 Jan 2018 |
USD |
80.13 |
80.23 |
79.73 |
79.73 |
79.73 |
-0.29 (-0.36%)
|
2,006 |
| 12 Jan 2018 |
USD |
80.03 |
80.06 |
79.79 |
80.02 |
80.02 |
+0.665 (+0.84%)
|
2,190 |
| 11 Jan 2018 |
USD |
79.28 |
79.57 |
79.06 |
79.355 |
79.355 |
-0.455 (-0.57%)
|
6,051 |
| 10 Jan 2018 |
USD |
79.65 |
79.92 |
79.6 |
79.81 |
79.81 |
-0.065 (-0.08%)
|
6,861 |
| 9 Jan 2018 |
USD |
80.31 |
80.31 |
79.53 |
79.875 |
79.875 |
-0.23 (-0.29%)
|
4,425 |
| 8 Jan 2018 |
USD |
80.1 |
80.3554 |
80.07 |
80.105 |
80.105 |
+0.03 (+0.04%)
|
3,812 |
| 5 Jan 2018 |
USD |
79.84 |
80.075 |
79.47 |
80.075 |
80.075 |
+0.65 (+0.82%)
|
3,884 |
| 4 Jan 2018 |
USD |
78.92 |
79.61 |
78.91 |
79.425 |
79.425 |
+0.55 (+0.70%)
|
7,540 |
| 3 Jan 2018 |
USD |
78.96 |
78.96 |
78.44 |
78.875 |
78.875 |
+0.645 (+0.82%)
|
8,309 |
| 2 Jan 2018 |
USD |
78.36 |
78.36 |
78.23 |
78.23 |
78.23 |
+0.685 (+0.88%)
|
2,600 |
| 29 Dec 2017 |
USD |
77.13 |
77.64 |
77.13 |
77.545 |
77.545 |
+0.665 (+0.86%)
|
2,935 |
| 28 Dec 2017 |
USD |
76.8 |
76.9727 |
76.45 |
76.88 |
76.88 |
+0.71 (+0.93%)
|
2,176 |
| 27 Dec 2017 |
USD |
75.52 |
76.18 |
75.52 |
76.17 |
76.17 |
+0.96 (+1.28%)
|
111,735 |
| 22 Dec 2017 |
USD |
75.1 |
75.3101 |
75.08 |
75.21 |
75.21 |
+0.245 (+0.33%)
|
2,330 |
