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 |
| 23 Feb 2024 |
USD |
90 |
90 |
87.54 |
87.75 |
87.75 |
+0.035 (+0.04%)
|
2,840 |
| 22 Feb 2024 |
USD |
88.1 |
88.17 |
87.66 |
87.715 |
87.715 |
+1.085 (+1.25%)
|
4,522 |
| 21 Feb 2024 |
USD |
87.59 |
87.59 |
86.63 |
86.63 |
86.63 |
-0.87 (-0.99%)
|
2,916 |
| 20 Feb 2024 |
USD |
87.03 |
87.5 |
87.03 |
87.5 |
87.5 |
+0.18 (+0.21%)
|
5,966 |
| 19 Feb 2024 |
USD |
87.42 |
87.42 |
86.9278 |
87.32 |
87.32 |
+0.33 (+0.38%)
|
3,615 |
| 16 Feb 2024 |
USD |
86.77 |
87.1293 |
86.5045 |
86.99 |
86.99 |
+0.695 (+0.81%)
|
2,115 |
| 15 Feb 2024 |
USD |
86.19 |
86.65 |
86 |
86.295 |
86.295 |
+0.625 (+0.73%)
|
2,093 |
| 14 Feb 2024 |
USD |
85.24 |
85.91 |
85.09 |
85.67 |
85.67 |
+0.845 (+1.00%)
|
1,752 |
| 13 Feb 2024 |
USD |
86.59 |
86.59 |
84.67 |
84.825 |
84.825 |
-1.54 (-1.78%)
|
2,261 |
| 12 Feb 2024 |
USD |
85.99 |
86.47 |
85.55 |
86.365 |
86.365 |
+0.49 (+0.57%)
|
3,366 |
| 9 Feb 2024 |
USD |
85.92 |
86.26 |
85.67 |
85.875 |
85.875 |
-0.5 (-0.58%)
|
4,227 |
| 8 Feb 2024 |
USD |
86.62 |
86.71 |
86.16 |
86.375 |
86.375 |
-0.445 (-0.51%)
|
3,596 |
| 7 Feb 2024 |
USD |
86.57 |
86.95 |
86.23 |
86.82 |
86.82 |
+0.15 (+0.17%)
|
3,964 |
| 6 Feb 2024 |
USD |
86.26 |
86.67 |
85.7645 |
86.67 |
86.67 |
+2.035 (+2.40%)
|
10,144 |
| 5 Feb 2024 |
USD |
85.37 |
85.52 |
84.61 |
84.635 |
84.635 |
-0.14 (-0.17%)
|
13,708 |
| 2 Feb 2024 |
USD |
86 |
86 |
84.775 |
84.775 |
84.775 |
-0.26 (-0.31%)
|
2,208 |
| 1 Feb 2024 |
USD |
85.06 |
85.5 |
84.38 |
85.035 |
85.035 |
-0.755 (-0.88%)
|
3,333 |
| 31 Jan 2024 |
USD |
84.86 |
85.79 |
84.56 |
85.79 |
85.79 |
+1.37 (+1.62%)
|
14,083 |
| 30 Jan 2024 |
USD |
83.81 |
84.78 |
83.81 |
84.42 |
84.42 |
+0.035 (+0.04%)
|
1,718 |
| 29 Jan 2024 |
USD |
84.96 |
84.97 |
84.04 |
84.385 |
84.385 |
+0.22 (+0.26%)
|
7,659 |
| 26 Jan 2024 |
USD |
84.28 |
84.57 |
83.49 |
84.165 |
84.165 |
-0.325 (-0.38%)
|
75,167 |
| 25 Jan 2024 |
USD |
84.5 |
84.6 |
84.03 |
84.49 |
84.49 |
-0.23 (-0.27%)
|
2,301 |
| 24 Jan 2024 |
USD |
84.02 |
84.91 |
84.02 |
84.72 |
84.72 |
+1.31 (+1.57%)
|
2,412 |
| 23 Jan 2024 |
USD |
84.06 |
84.06 |
83.1008 |
83.41 |
83.41 |
-0.72 (-0.86%)
|
3,357 |
| 22 Jan 2024 |
USD |
84 |
84.48 |
83.7608 |
84.13 |
84.13 |
+0.535 (+0.64%)
|
2,008 |
| 19 Jan 2024 |
USD |
83.79 |
83.87 |
83.591 |
83.595 |
83.595 |
+0.07 (+0.08%)
|
539 |
| 18 Jan 2024 |
USD |
83.43 |
83.68 |
83.0017 |
83.525 |
83.525 |
+0.505 (+0.61%)
|
25,793 |
| 17 Jan 2024 |
USD |
83.15 |
83.4455 |
82.84 |
83.02 |
83.02 |
-1.62 (-1.91%)
|
1,282 |
| 16 Jan 2024 |
USD |
84.77 |
84.95 |
84.3393 |
84.64 |
84.64 |
-0.76 (-0.89%)
|
1,752 |
| 15 Jan 2024 |
USD |
85.78 |
87.55 |
85.3913 |
85.4 |
85.4 |
-0.74 (-0.86%)
|
907 |
