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 |
| 21 Dec 2017 |
USD |
74.55 |
75.01 |
74.55 |
74.965 |
74.965 |
+0.205 (+0.27%)
|
7,328 |
| 20 Dec 2017 |
USD |
74.46 |
74.96 |
74.46 |
74.76 |
74.76 |
+0.31 (+0.42%)
|
4,079 |
| 19 Dec 2017 |
USD |
74.27 |
74.85 |
74.27 |
74.45 |
74.45 |
-0.34 (-0.45%)
|
1,638 |
| 18 Dec 2017 |
USD |
74.29 |
74.95 |
74.07 |
74.79 |
74.79 |
+0.7 (+0.94%)
|
5,119 |
| 15 Dec 2017 |
USD |
73.75 |
74.09 |
73.54 |
74.09 |
74.09 |
+0.395 (+0.54%)
|
1,399 |
| 14 Dec 2017 |
USD |
73.71 |
73.84 |
73.39 |
73.695 |
73.695 |
+0.155 (+0.21%)
|
5,017 |
| 13 Dec 2017 |
USD |
73.15 |
73.79 |
73.13 |
73.54 |
73.54 |
+0.635 (+0.87%)
|
3,538 |
| 12 Dec 2017 |
USD |
73.11 |
73.32 |
72.59 |
72.905 |
72.905 |
-0.545 (-0.74%)
|
8,606 |
| 11 Dec 2017 |
USD |
72.72 |
73.53 |
72.72 |
73.45 |
73.45 |
+0.685 (+0.94%)
|
2,519 |
| 8 Dec 2017 |
USD |
72.99 |
73.12 |
72.71 |
72.765 |
72.765 |
+0.32 (+0.44%)
|
4,729 |
| 7 Dec 2017 |
USD |
72.09 |
72.63 |
72.09 |
72.445 |
72.445 |
-0.01 (-0.01%)
|
1,449 |
| 6 Dec 2017 |
USD |
72.82 |
72.95 |
72.455 |
72.455 |
72.455 |
-1.54 (-2.08%)
|
1,791 |
| 5 Dec 2017 |
USD |
73.6 |
74.16 |
73.57 |
73.995 |
73.995 |
-0.06 (-0.08%)
|
4,717 |
| 4 Dec 2017 |
USD |
74.35 |
74.41 |
73.87 |
74.055 |
74.055 |
+0.155 (+0.21%)
|
2,126 |
| 1 Dec 2017 |
USD |
74.21 |
74.5 |
73.9 |
73.9 |
73.9 |
-0.655 (-0.88%)
|
2,554 |
| 30 Nov 2017 |
USD |
75.25 |
75.25 |
74.49 |
74.555 |
74.555 |
+0.04 (+0.05%)
|
1,111 |
| 29 Nov 2017 |
USD |
76.18 |
76.18 |
74.51 |
74.515 |
74.515 |
-0.295 (-0.39%)
|
6,351 |
| 28 Nov 2017 |
USD |
74.81 |
75.15 |
74.76 |
74.81 |
74.81 |
-0.065 (-0.09%)
|
10,032 |
| 27 Nov 2017 |
USD |
74.63 |
75.16 |
74.63 |
74.875 |
74.875 |
-0.815 (-1.08%)
|
41,682 |
| 24 Nov 2017 |
USD |
75.81 |
75.81 |
74.98 |
75.69 |
75.69 |
+0.47 (+0.62%)
|
57,875 |
| 23 Nov 2017 |
USD |
75.92 |
75.92 |
75 |
75.22 |
75.22 |
+0.325 (+0.43%)
|
5,113 |
| 22 Nov 2017 |
USD |
75.22 |
75.22 |
74.68 |
74.895 |
74.895 |
-0.23 (-0.31%)
|
100,807 |
| 21 Nov 2017 |
USD |
74.64 |
75.125 |
74.64 |
75.125 |
75.125 |
+0.77 (+1.04%)
|
1,844 |
| 20 Nov 2017 |
USD |
74.4 |
74.48 |
74.05 |
74.355 |
74.355 |
+0.325 (+0.44%)
|
21,329 |
| 17 Nov 2017 |
USD |
74.2 |
74.2 |
73.91 |
74.03 |
74.03 |
+0.025 (+0.03%)
|
2,963 |
| 16 Nov 2017 |
USD |
74.42 |
74.42 |
73.53 |
74.005 |
74.005 |
+0.625 (+0.85%)
|
105,209 |
| 15 Nov 2017 |
USD |
73.07 |
73.38 |
72.74 |
73.38 |
73.38 |
+0.3 (+0.41%)
|
3,368 |
| 14 Nov 2017 |
USD |
74.51 |
74.51 |
72.91 |
73.08 |
73.08 |
-0.04 (-0.05%)
|
2,250 |
| 13 Nov 2017 |
USD |
72.93 |
73.35 |
72.75 |
73.12 |
73.12 |
-0.135 (-0.18%)
|
3,479 |
| 10 Nov 2017 |
USD |
73.71 |
73.72 |
73.255 |
73.255 |
73.255 |
-0.015 (-0.02%)
|
511 |
