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 |
| 27 Sep 2017 |
USD |
70.52 |
70.52 |
69.835 |
69.835 |
69.835 |
-0.38 (-0.54%)
|
4,284 |
| 26 Sep 2017 |
USD |
70.1 |
70.51 |
70.01 |
70.215 |
70.215 |
+0.05 (+0.07%)
|
3,488 |
| 25 Sep 2017 |
USD |
70.6 |
70.87 |
69.84 |
70.165 |
70.165 |
-1.665 (-2.32%)
|
4,665 |
| 22 Sep 2017 |
USD |
72.03 |
72.19 |
71.57 |
71.83 |
71.83 |
-0.945 (-1.30%)
|
8,143 |
| 21 Sep 2017 |
USD |
72.53 |
72.9 |
72.53 |
72.775 |
72.775 |
-0.13 (-0.18%)
|
779 |
| 20 Sep 2017 |
USD |
72.73 |
73.03 |
72.49 |
72.905 |
72.905 |
+0.105 (+0.14%)
|
900 |
| 19 Sep 2017 |
USD |
73 |
73 |
72.62 |
72.8 |
72.8 |
-0.2 (-0.27%)
|
2,325 |
| 18 Sep 2017 |
USD |
73.05 |
73.23 |
72.78 |
73 |
73 |
+0.125 (+0.17%)
|
1,519 |
| 15 Sep 2017 |
USD |
72.8 |
72.91 |
72.6 |
72.875 |
72.875 |
+0.435 (+0.60%)
|
1,716 |
| 14 Sep 2017 |
USD |
72.8 |
72.8 |
72.17 |
72.44 |
72.44 |
+0.445 (+0.62%)
|
2,187 |
| 13 Sep 2017 |
USD |
72.77 |
72.77 |
71.995 |
71.995 |
71.995 |
-0.53 (-0.73%)
|
4,703 |
| 12 Sep 2017 |
USD |
72.8 |
72.8 |
72.19 |
72.525 |
72.525 |
+0.085 (+0.12%)
|
1,864 |
| 11 Sep 2017 |
USD |
72.35 |
72.67 |
72.03 |
72.44 |
72.44 |
+0.55 (+0.77%)
|
6,525 |
| 8 Sep 2017 |
USD |
72.07 |
72.77 |
71.78 |
71.89 |
71.89 |
-0.48 (-0.66%)
|
2,098 |
| 7 Sep 2017 |
USD |
71.88 |
72.37 |
71.73 |
72.37 |
72.37 |
+0.71 (+0.99%)
|
829 |
| 6 Sep 2017 |
USD |
71.1 |
71.66 |
71.1 |
71.66 |
71.66 |
+0.105 (+0.15%)
|
1,515 |
| 5 Sep 2017 |
USD |
71.87 |
71.87 |
71.37 |
71.555 |
71.555 |
+0.1 (+0.14%)
|
5,557 |
| 4 Sep 2017 |
USD |
70.79 |
71.75 |
70.71 |
71.455 |
71.455 |
-0.34 (-0.47%)
|
1,634 |
| 1 Sep 2017 |
USD |
71.48 |
71.86 |
71.31 |
71.795 |
71.795 |
+0.645 (+0.91%)
|
1,310 |
| 31 Aug 2017 |
USD |
70.32 |
71.52 |
70.32 |
71.15 |
71.15 |
+0.61 (+0.86%)
|
1,555 |
| 30 Aug 2017 |
USD |
71 |
71 |
70.34 |
70.54 |
70.54 |
+0.31 (+0.44%)
|
2,190 |
| 29 Aug 2017 |
USD |
71.18 |
71.18 |
69.91 |
70.23 |
70.23 |
-0.16 (-0.23%)
|
3,197 |
| 25 Aug 2017 |
USD |
70.28 |
70.49 |
69.99 |
70.39 |
70.39 |
+0.63 (+0.90%)
|
1,550 |
| 24 Aug 2017 |
USD |
69.48 |
69.76 |
69.48 |
69.76 |
69.76 |
+0.145 (+0.21%)
|
1,503 |
| 23 Aug 2017 |
USD |
69.15 |
69.73 |
69.09 |
69.615 |
69.615 |
+0.13 (+0.19%)
|
3,133 |
| 22 Aug 2017 |
USD |
69.63 |
69.63 |
69.01 |
69.485 |
69.485 |
+0.42 (+0.61%)
|
1,265 |
| 21 Aug 2017 |
USD |
68.69 |
69.24 |
68.69 |
69.065 |
69.065 |
+0.025 (+0.04%)
|
8,971 |
| 18 Aug 2017 |
USD |
68.86 |
69.16 |
68.5 |
69.04 |
69.04 |
+0.035 (+0.05%)
|
3,502 |
| 17 Aug 2017 |
USD |
68.78 |
69.27 |
68.63 |
69.005 |
69.005 |
+0.155 (+0.23%)
|
25,926 |
| 16 Aug 2017 |
USD |
68.68 |
68.92 |
68.35 |
68.85 |
68.85 |
+0.565 (+0.83%)
|
10,111 |
