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 |
| 4 Jul 2017 |
USD |
67.65 |
67.76 |
67.04 |
67.425 |
67.425 |
-0.18 (-0.27%)
|
12,987 |
| 3 Jul 2017 |
USD |
66.69 |
67.78 |
66.69 |
67.605 |
67.605 |
+0.16 (+0.24%)
|
4,262 |
| 30 Jun 2017 |
USD |
67.62 |
67.71 |
67.21 |
67.445 |
67.445 |
+0.47 (+0.70%)
|
4,917 |
| 29 Jun 2017 |
USD |
66.84 |
67.69 |
66.84 |
66.975 |
66.975 |
-0.305 (-0.45%)
|
6,604 |
| 28 Jun 2017 |
USD |
67.24 |
67.42 |
66.37 |
67.28 |
67.28 |
-0.01 (-0.01%)
|
2,342 |
| 27 Jun 2017 |
USD |
67.34 |
67.61 |
67.06 |
67.29 |
67.29 |
-0.545 (-0.80%)
|
3,245 |
| 26 Jun 2017 |
USD |
67.66 |
67.98 |
67.38 |
67.835 |
67.835 |
+0.25 (+0.37%)
|
6,760 |
| 23 Jun 2017 |
USD |
67.25 |
67.67 |
67.25 |
67.585 |
67.585 |
+0.25 (+0.37%)
|
888 |
| 22 Jun 2017 |
USD |
66.99 |
67.49 |
66.86 |
67.335 |
67.335 |
-0.055 (-0.08%)
|
8,287 |
| 21 Jun 2017 |
USD |
68.49 |
68.49 |
66.83 |
67.39 |
67.39 |
+0.42 (+0.63%)
|
4,868 |
| 20 Jun 2017 |
USD |
67.8 |
67.8 |
66.86 |
66.97 |
66.97 |
-0.76 (-1.12%)
|
4,962 |
| 19 Jun 2017 |
USD |
65.95 |
67.9 |
65.95 |
67.73 |
67.73 |
-0.05 (-0.07%)
|
3,916 |
| 16 Jun 2017 |
USD |
67.63 |
67.9 |
67.31 |
67.78 |
67.78 |
+0.58 (+0.86%)
|
3,895 |
| 15 Jun 2017 |
USD |
66.91 |
68 |
66.83 |
67.2 |
67.2 |
-0.995 (-1.46%)
|
4,371 |
| 14 Jun 2017 |
USD |
67.49 |
68.195 |
67.49 |
68.195 |
68.195 |
+0.465 (+0.69%)
|
2,957 |
| 13 Jun 2017 |
USD |
68.1 |
68.1 |
67.49 |
67.73 |
67.73 |
+0.435 (+0.65%)
|
13,966 |
| 12 Jun 2017 |
USD |
68 |
68 |
66.99 |
67.295 |
67.295 |
-0.81 (-1.19%)
|
3,071 |
| 9 Jun 2017 |
USD |
67.57 |
68.34 |
67.5686 |
68.105 |
68.105 |
+0.085 (+0.12%)
|
7,694 |
| 8 Jun 2017 |
USD |
67.67 |
68.3 |
67.62 |
68.02 |
68.02 |
+0.49 (+0.73%)
|
4,622 |
| 7 Jun 2017 |
USD |
68 |
68 |
67.37 |
67.53 |
67.53 |
+0.13 (+0.19%)
|
6,440 |
| 6 Jun 2017 |
USD |
67.83 |
67.84 |
67.29 |
67.4 |
67.4 |
-0.265 (-0.39%)
|
5,266 |
| 5 Jun 2017 |
USD |
67.8924 |
67.8924 |
67.665 |
67.665 |
67.665 |
+0.105 (+0.16%)
|
94 |
| 2 Jun 2017 |
USD |
67.51 |
67.73 |
67.17 |
67.56 |
67.56 |
+0.565 (+0.84%)
|
1,196 |
| 1 Jun 2017 |
USD |
67.08 |
67.09 |
66.66 |
66.995 |
66.995 |
+0.175 (+0.26%)
|
6,678 |
| 31 May 2017 |
USD |
66.68 |
67.39 |
66.66 |
66.82 |
66.82 |
+0.25 (+0.38%)
|
3,064 |
| 30 May 2017 |
USD |
66.87 |
67.12 |
66.45 |
66.57 |
66.57 |
-0.8 (-1.19%)
|
244,451 |
| 26 May 2017 |
USD |
67.25 |
67.5 |
66.49 |
67.37 |
67.37 |
+0.085 (+0.13%)
|
1,389 |
| 25 May 2017 |
USD |
67.285 |
67.285 |
67.285 |
67.285 |
67.285 |
+0.53 (+0.79%)
|
0 |
| 24 May 2017 |
USD |
66.84 |
66.86 |
66.49 |
66.755 |
66.755 |
+0.135 (+0.20%)
|
2,663 |
| 23 May 2017 |
USD |
66.7 |
66.74 |
66.15 |
66.62 |
66.62 |
-0.22 (-0.33%)
|
6,684 |
