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 |
| 15 Aug 2017 |
USD |
68.68 |
68.68 |
68.1 |
68.285 |
68.285 |
+0.125 (+0.18%)
|
18,615 |
| 14 Aug 2017 |
USD |
68 |
68.7 |
67.78 |
68.16 |
68.16 |
+0.315 (+0.46%)
|
10,508 |
| 11 Aug 2017 |
USD |
68 |
68.08 |
67.22 |
67.845 |
67.845 |
-0.31 (-0.45%)
|
5,393 |
| 10 Aug 2017 |
USD |
68.48 |
68.75 |
68.14 |
68.155 |
68.155 |
-0.895 (-1.30%)
|
14,110 |
| 9 Aug 2017 |
USD |
69.37 |
69.68 |
69.05 |
69.05 |
69.05 |
-1.085 (-1.55%)
|
11,163 |
| 8 Aug 2017 |
USD |
70.23 |
70.75 |
69.72 |
70.135 |
70.135 |
+0.12 (+0.17%)
|
4,675 |
| 7 Aug 2017 |
USD |
70.2 |
70.2 |
69.5 |
70.015 |
70.015 |
+0.915 (+1.32%)
|
6,402 |
| 4 Aug 2017 |
USD |
69.91 |
69.92 |
69.1 |
69.1 |
69.1 |
-0.145 (-0.21%)
|
8,435 |
| 3 Aug 2017 |
USD |
69.42 |
69.54 |
69.2 |
69.245 |
69.245 |
-0.43 (-0.62%)
|
10,355 |
| 2 Aug 2017 |
USD |
69.48 |
70.02 |
69.48 |
69.675 |
69.675 |
+0.045 (+0.06%)
|
8,838 |
| 1 Aug 2017 |
USD |
69.4 |
69.82 |
69.4 |
69.63 |
69.63 |
+0.24 (+0.35%)
|
3,367 |
| 31 Jul 2017 |
USD |
69.74 |
69.82 |
69.18 |
69.39 |
69.39 |
-0.08 (-0.12%)
|
4,437 |
| 28 Jul 2017 |
USD |
69.55 |
69.55 |
68.92 |
69.47 |
69.47 |
-0.195 (-0.28%)
|
3,295 |
| 27 Jul 2017 |
USD |
69.88 |
70.13 |
69.43 |
69.665 |
69.665 |
+0.34 (+0.49%)
|
4,547 |
| 26 Jul 2017 |
USD |
69.5 |
69.5 |
69.07 |
69.325 |
69.325 |
-0.165 (-0.24%)
|
1,859 |
| 25 Jul 2017 |
USD |
69.2 |
69.64 |
69.17 |
69.49 |
69.49 |
+0.26 (+0.38%)
|
4,048 |
| 24 Jul 2017 |
USD |
69.36 |
69.55 |
69.23 |
69.23 |
69.23 |
-0.125 (-0.18%)
|
5,466 |
| 21 Jul 2017 |
USD |
69.36 |
69.5 |
69.15 |
69.355 |
69.355 |
-0.025 (-0.04%)
|
4,254 |
| 20 Jul 2017 |
USD |
69.29 |
69.4 |
68.96 |
69.38 |
69.38 |
+0.22 (+0.32%)
|
1,525 |
| 19 Jul 2017 |
USD |
68.97 |
69.45 |
68.9 |
69.16 |
69.16 |
+0.41 (+0.60%)
|
5,220 |
| 18 Jul 2017 |
USD |
68.56 |
69 |
68.37 |
68.75 |
68.75 |
+0.02 (+0.03%)
|
5,733 |
| 17 Jul 2017 |
USD |
68.64 |
68.76 |
68.15 |
68.73 |
68.73 |
+0.08 (+0.12%)
|
8,319 |
| 14 Jul 2017 |
USD |
67.73 |
68.83 |
67.73 |
68.65 |
68.65 |
+0.615 (+0.90%)
|
5,027 |
| 13 Jul 2017 |
USD |
67.98 |
68.24 |
67.71 |
68.035 |
68.035 |
-0.19 (-0.28%)
|
6,466 |
| 12 Jul 2017 |
USD |
67.23 |
68.36 |
67.23 |
68.225 |
68.225 |
+0.9 (+1.34%)
|
2,602 |
| 11 Jul 2017 |
USD |
67.15 |
67.6 |
67.15 |
67.325 |
67.325 |
-0.235 (-0.35%)
|
3,255 |
| 10 Jul 2017 |
USD |
67.63 |
67.77 |
67.22 |
67.56 |
67.56 |
+0.345 (+0.51%)
|
7,424 |
| 7 Jul 2017 |
USD |
67.47 |
67.55 |
66.9 |
67.215 |
67.215 |
+0.105 (+0.16%)
|
1,007 |
| 6 Jul 2017 |
USD |
67.64 |
67.66 |
66.95 |
67.11 |
67.11 |
-0.305 (-0.45%)
|
10,133 |
| 5 Jul 2017 |
USD |
67.08 |
67.55 |
67.08 |
67.415 |
67.415 |
-0.01 (-0.01%)
|
6,877 |
