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 |
| 8 Nov 2017 |
USD |
73.83 |
73.83 |
73.67 |
73.67 |
73.67 |
+0.355 (+0.48%)
|
2,022 |
| 7 Nov 2017 |
USD |
73.1 |
74.01 |
73.1 |
73.315 |
73.315 |
-0.65 (-0.88%)
|
2,759 |
| 6 Nov 2017 |
USD |
72.73 |
73.965 |
72.73 |
73.965 |
73.965 |
+0.305 (+0.41%)
|
1,853 |
| 3 Nov 2017 |
USD |
73.79 |
74.31 |
73.4 |
73.66 |
73.66 |
-0.29 (-0.39%)
|
6,554 |
| 2 Nov 2017 |
USD |
74.18 |
74.18 |
73.71 |
73.95 |
73.95 |
+0.02 (+0.03%)
|
3,464 |
| 1 Nov 2017 |
USD |
74.07 |
74.29 |
73.73 |
73.93 |
73.93 |
+0.505 (+0.69%)
|
3,131 |
| 31 Oct 2017 |
USD |
72.99 |
73.64 |
72.99 |
73.425 |
73.425 |
+0.34 (+0.47%)
|
3,767 |
| 30 Oct 2017 |
USD |
72.97 |
73.54 |
72.76 |
73.085 |
73.085 |
+0.08 (+0.11%)
|
4,708 |
| 27 Oct 2017 |
USD |
72.8 |
73.21 |
72.33 |
73.005 |
73.005 |
-0.29 (-0.40%)
|
1,363 |
| 26 Oct 2017 |
USD |
72.85 |
73.67 |
72.85 |
73.295 |
73.295 |
+0.33 (+0.45%)
|
5,127 |
| 25 Oct 2017 |
USD |
73.58 |
73.58 |
72.91 |
72.965 |
72.965 |
+0.175 (+0.24%)
|
2,096 |
| 24 Oct 2017 |
USD |
73.37 |
73.37 |
72.79 |
72.79 |
72.79 |
-0.185 (-0.25%)
|
6,640 |
| 23 Oct 2017 |
USD |
72.75 |
73.9 |
72.75 |
72.975 |
72.975 |
-0.08 (-0.11%)
|
5,199 |
| 20 Oct 2017 |
USD |
72.76 |
73.2 |
72.55 |
73.055 |
73.055 |
+0.37 (+0.51%)
|
2,014 |
| 19 Oct 2017 |
USD |
72.52 |
72.91 |
72.52 |
72.685 |
72.685 |
-0.33 (-0.45%)
|
822 |
| 18 Oct 2017 |
USD |
72.95 |
73.2 |
72.9 |
73.015 |
73.015 |
+0.225 (+0.31%)
|
11,688 |
| 17 Oct 2017 |
USD |
73.23 |
73.27 |
72.4 |
72.79 |
72.79 |
-0.58 (-0.79%)
|
1,733 |
| 16 Oct 2017 |
USD |
73.52 |
73.55 |
72.91 |
73.37 |
73.37 |
-0.09 (-0.12%)
|
2,316 |
| 13 Oct 2017 |
USD |
72.8 |
73.62 |
72.63 |
73.46 |
73.46 |
+0.515 (+0.71%)
|
3,007 |
| 12 Oct 2017 |
USD |
72.67 |
73.11 |
72.67 |
72.945 |
72.945 |
+0.4 (+0.55%)
|
2,518 |
| 11 Oct 2017 |
USD |
71.73 |
72.61 |
71.73 |
72.545 |
72.545 |
-0.01 (-0.01%)
|
2,378 |
| 10 Oct 2017 |
USD |
72.29 |
72.72 |
72.2 |
72.555 |
72.555 |
+0.665 (+0.93%)
|
4,737 |
| 9 Oct 2017 |
USD |
72.84 |
72.84 |
71.84 |
71.89 |
71.89 |
-0.16 (-0.22%)
|
3,158 |
| 6 Oct 2017 |
USD |
72.03 |
72.37 |
72.03 |
72.05 |
72.05 |
-0.325 (-0.45%)
|
712 |
| 5 Oct 2017 |
USD |
71.54 |
72.42 |
71.54 |
72.375 |
72.375 |
+0.605 (+0.84%)
|
2,115 |
| 4 Oct 2017 |
USD |
71.46 |
71.96 |
71.46 |
71.77 |
71.77 |
+0.21 (+0.29%)
|
3,532 |
| 3 Oct 2017 |
USD |
71.45 |
71.56 |
70.97 |
71.56 |
71.56 |
+0.53 (+0.75%)
|
1,572 |
| 2 Oct 2017 |
USD |
70.78 |
71.2 |
70.65 |
71.03 |
71.03 |
+0.185 (+0.26%)
|
4,041 |
| 29 Sep 2017 |
USD |
70.74 |
71.01 |
70.28 |
70.845 |
70.845 |
+0.92 (+1.32%)
|
6,439 |
| 28 Sep 2017 |
USD |
69.88 |
70.05 |
69.55 |
69.925 |
69.925 |
+0.09 (+0.13%)
|
12,283 |
