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 |
| 22 May 2017 |
USD |
67.18 |
67.24 |
66.49 |
66.84 |
66.84 |
-0.085 (-0.13%)
|
1,788 |
| 19 May 2017 |
USD |
65.45 |
66.96 |
65.45 |
66.925 |
66.925 |
+1.045 (+1.59%)
|
1,279 |
| 18 May 2017 |
USD |
66.73 |
66.95 |
60.1 |
65.88 |
65.88 |
-1.39 (-2.07%)
|
4,513 |
| 17 May 2017 |
USD |
67.85 |
67.85 |
67.21 |
67.27 |
67.27 |
-0.52 (-0.77%)
|
8,073 |
| 16 May 2017 |
USD |
68 |
68 |
67.53 |
67.79 |
67.79 |
+0.025 (+0.04%)
|
5,259 |
| 15 May 2017 |
USD |
67.72 |
67.93 |
67.36 |
67.765 |
67.765 |
+0.34 (+0.50%)
|
32,255 |
| 12 May 2017 |
USD |
67.22 |
67.53 |
67.08 |
67.425 |
67.425 |
+0.2 (+0.30%)
|
3,202 |
| 11 May 2017 |
USD |
67.05 |
67.56 |
66.86 |
67.225 |
67.225 |
-0.075 (-0.11%)
|
6,492 |
| 10 May 2017 |
USD |
66.74 |
67.39 |
66.74 |
67.3 |
67.3 |
+0.135 (+0.20%)
|
10,673 |
| 9 May 2017 |
USD |
66.89 |
67.43 |
66.56 |
67.165 |
67.165 |
+0.325 (+0.49%)
|
18,669 |
| 8 May 2017 |
USD |
67.78 |
67.78 |
66.69 |
66.84 |
66.84 |
+0.315 (+0.47%)
|
9,012 |
| 5 May 2017 |
USD |
66.78 |
66.78 |
66.13 |
66.525 |
66.525 |
-0.17 (-0.25%)
|
3,667 |
| 4 May 2017 |
USD |
66.54 |
67.22 |
66.54 |
66.695 |
66.695 |
-0.15 (-0.22%)
|
7,576 |
| 3 May 2017 |
USD |
67.39 |
67.39 |
66.83 |
66.845 |
66.845 |
-0.28 (-0.42%)
|
7,494 |
| 2 May 2017 |
USD |
65.91 |
67.28 |
65.91 |
67.125 |
67.125 |
+0.44 (+0.66%)
|
7,113 |
| 28 Apr 2017 |
USD |
66.41 |
66.89 |
66.31 |
66.685 |
66.685 |
+0.235 (+0.35%)
|
13,166 |
| 27 Apr 2017 |
USD |
66.66 |
66.67 |
66.38 |
66.45 |
66.45 |
-0.455 (-0.68%)
|
1,101 |
| 26 Apr 2017 |
USD |
67.01 |
67.04 |
66.7 |
66.905 |
66.905 |
-0.17 (-0.25%)
|
16,229 |
| 25 Apr 2017 |
USD |
66.59 |
67.19 |
66.53 |
67.075 |
67.075 |
+0.695 (+1.05%)
|
5,142 |
| 24 Apr 2017 |
USD |
66.2 |
66.65 |
66 |
66.38 |
66.38 |
+0.5 (+0.76%)
|
3,111 |
| 21 Apr 2017 |
USD |
65.7 |
66.1 |
65.63 |
65.88 |
65.88 |
-0.06 (-0.09%)
|
2,443 |
| 20 Apr 2017 |
USD |
65.72 |
66.1 |
65.58 |
65.94 |
65.94 |
+0.175 (+0.27%)
|
3,482 |
| 19 Apr 2017 |
USD |
65.84 |
66 |
65.5 |
65.765 |
65.765 |
-0.045 (-0.07%)
|
3,234 |
| 18 Apr 2017 |
USD |
66.3 |
66.3 |
65.48 |
65.81 |
65.81 |
-0.44 (-0.66%)
|
2,837 |
| 13 Apr 2017 |
USD |
66.53 |
66.53 |
66 |
66.25 |
66.25 |
+0.86 (+1.32%)
|
2,722 |
| 12 Apr 2017 |
USD |
66.06 |
66.2 |
65.39 |
65.39 |
65.39 |
-0.045 (-0.07%)
|
6,384 |
| 11 Apr 2017 |
USD |
65.14 |
65.93 |
65.14 |
65.435 |
65.435 |
-0.46 (-0.70%)
|
2,785 |
| 10 Apr 2017 |
USD |
66.16 |
66.16 |
65.8 |
65.895 |
65.895 |
-0.535 (-0.81%)
|
143,774 |
| 7 Apr 2017 |
USD |
66.39 |
66.54 |
66.07 |
66.43 |
66.43 |
+0.145 (+0.22%)
|
162,489 |
| 6 Apr 2017 |
USD |
65.16 |
66.5 |
65.16 |
66.285 |
66.285 |
-0.095 (-0.14%)
|
3,419 |
