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 |
| 5 Apr 2017 |
USD |
66.81 |
66.84 |
66.32 |
66.38 |
66.38 |
-0.095 (-0.14%)
|
19,399 |
| 4 Apr 2017 |
USD |
64.79 |
66.52 |
64.79 |
66.475 |
66.475 |
+0.37 (+0.56%)
|
27,551 |
| 3 Apr 2017 |
USD |
66.33 |
66.63 |
65.94 |
66.105 |
66.105 |
+0.41 (+0.62%)
|
4,499 |
| 31 Mar 2017 |
USD |
65.54 |
65.95 |
65.5 |
65.695 |
65.695 |
-0.335 (-0.51%)
|
3,562 |
| 30 Mar 2017 |
USD |
65.63 |
66.11 |
65.59 |
66.03 |
66.03 |
+0.24 (+0.36%)
|
2,119 |
| 29 Mar 2017 |
USD |
66.15 |
66.25 |
65.4 |
65.79 |
65.79 |
-0.055 (-0.08%)
|
2,709 |
| 28 Mar 2017 |
USD |
65.6 |
65.9 |
65.48 |
65.845 |
65.845 |
+0.235 (+0.36%)
|
9,895 |
| 27 Mar 2017 |
USD |
65.43 |
65.75 |
65.43 |
65.61 |
65.61 |
-0.385 (-0.58%)
|
9,477 |
| 24 Mar 2017 |
USD |
65.72 |
66.05 |
65.49 |
65.995 |
65.995 |
+0.27 (+0.41%)
|
9,984 |
| 23 Mar 2017 |
USD |
65.61 |
65.8 |
65.2 |
65.725 |
65.725 |
+0.25 (+0.38%)
|
2,035 |
| 22 Mar 2017 |
USD |
65.07 |
65.49 |
65.03 |
65.475 |
65.475 |
+0.11 (+0.17%)
|
6,342 |
| 21 Mar 2017 |
USD |
66.01 |
66.08 |
65.365 |
65.365 |
65.365 |
-0.515 (-0.78%)
|
6,913 |
| 20 Mar 2017 |
USD |
64.32 |
65.88 |
64.32 |
65.88 |
65.88 |
+0.3 (+0.46%)
|
2,473 |
| 17 Mar 2017 |
USD |
65 |
65.65 |
65 |
65.58 |
65.58 |
+0.435 (+0.67%)
|
25,413 |
| 16 Mar 2017 |
USD |
64.52 |
65.32 |
64.52 |
65.145 |
65.145 |
+1.375 (+2.16%)
|
2,935 |
| 15 Mar 2017 |
USD |
63.99 |
63.99 |
63.48 |
63.77 |
63.77 |
+0.42 (+0.66%)
|
4,167 |
| 14 Mar 2017 |
USD |
63 |
63.69 |
63 |
63.35 |
63.35 |
-0.235 (-0.37%)
|
3,506 |
| 13 Mar 2017 |
USD |
62.83 |
63.585 |
62.82 |
63.585 |
63.585 |
+0.51 (+0.81%)
|
9,475 |
| 10 Mar 2017 |
USD |
63.4 |
63.4 |
62.67 |
63.075 |
63.075 |
+0.415 (+0.66%)
|
11,596 |
| 9 Mar 2017 |
USD |
63.44 |
63.44 |
62.4 |
62.66 |
62.66 |
-1.08 (-1.69%)
|
163,811 |
| 8 Mar 2017 |
USD |
64.06 |
64.17 |
63.7 |
63.74 |
63.74 |
-0.265 (-0.41%)
|
2,235 |
| 7 Mar 2017 |
USD |
64.17 |
64.25 |
63.79 |
64.005 |
64.005 |
+0.325 (+0.51%)
|
4,801 |
| 6 Mar 2017 |
USD |
63.15 |
64 |
63.15 |
63.68 |
63.68 |
+0.345 (+0.54%)
|
1,923 |
| 3 Mar 2017 |
USD |
63.22 |
63.43 |
63.2 |
63.335 |
63.335 |
-0.105 (-0.17%)
|
5,865 |
| 2 Mar 2017 |
USD |
63.25 |
64.13 |
63.22 |
63.44 |
63.44 |
-0.665 (-1.04%)
|
5,344 |
| 1 Mar 2017 |
USD |
63.19 |
64.36 |
63.19 |
64.105 |
64.105 |
+0.4 (+0.63%)
|
11,322 |
| 28 Feb 2017 |
USD |
63.78 |
64.06 |
63.6572 |
63.705 |
63.705 |
-0.305 (-0.48%)
|
138,942 |
| 27 Feb 2017 |
USD |
64.53 |
64.53 |
63.69 |
64.01 |
64.01 |
+0.03 (+0.05%)
|
4,034 |
| 24 Feb 2017 |
USD |
64.86 |
64.86 |
63.71 |
63.98 |
63.98 |
-0.93 (-1.43%)
|
9,562 |
| 23 Feb 2017 |
USD |
63.58 |
64.91 |
63.58 |
64.91 |
64.91 |
+0.66 (+1.03%)
|
10,016 |
