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 Feb 2017 |
USD |
63.8 |
64.44 |
63.8 |
64.25 |
64.25 |
+0.32 (+0.50%)
|
170,568 |
| 21 Feb 2017 |
USD |
64.24 |
64.24 |
63.3 |
63.93 |
63.93 |
+0.17 (+0.27%)
|
8,890 |
| 20 Feb 2017 |
USD |
62.96 |
63.77 |
62.96 |
63.76 |
63.76 |
+0.595 (+0.94%)
|
11,540 |
| 17 Feb 2017 |
USD |
63.54 |
63.54 |
63.03 |
63.165 |
63.165 |
-0.37 (-0.58%)
|
16,579 |
| 16 Feb 2017 |
USD |
62.75 |
63.78 |
62.75 |
63.535 |
63.535 |
-0.03 (-0.05%)
|
3,722 |
| 15 Feb 2017 |
USD |
62.85 |
63.76 |
62.85 |
63.565 |
63.565 |
+0.455 (+0.72%)
|
35,565 |
| 14 Feb 2017 |
USD |
64.1 |
64.1 |
63.08 |
63.11 |
63.11 |
+0.045 (+0.07%)
|
5,271 |
| 13 Feb 2017 |
USD |
62.76 |
63.23 |
62.73 |
63.065 |
63.065 |
+0.045 (+0.07%)
|
4,934 |
| 10 Feb 2017 |
USD |
62.71 |
63.02 |
62.31 |
63.02 |
63.02 |
+0.26 (+0.41%)
|
4,573 |
| 9 Feb 2017 |
USD |
62.63 |
62.77 |
62.44 |
62.76 |
62.76 |
+0.535 (+0.86%)
|
3,697 |
| 8 Feb 2017 |
USD |
62.34 |
62.43 |
61.7858 |
62.225 |
62.225 |
+0.115 (+0.19%)
|
5,796 |
| 7 Feb 2017 |
USD |
62.28 |
62.28 |
61.65 |
62.11 |
62.11 |
+0.16 (+0.26%)
|
3,942 |
| 6 Feb 2017 |
USD |
61.93 |
62.26 |
61.82 |
61.95 |
61.95 |
-0.38 (-0.61%)
|
1,566 |
| 3 Feb 2017 |
USD |
61.25 |
62.33 |
61.25 |
62.33 |
62.33 |
+0.73 (+1.19%)
|
2,751 |
| 2 Feb 2017 |
USD |
61.49 |
61.79 |
61.07 |
61.6 |
61.6 |
+0.455 (+0.74%)
|
16,929 |
| 1 Feb 2017 |
USD |
61.36 |
61.97 |
61.05 |
61.145 |
61.145 |
+0.335 (+0.55%)
|
1,272 |
| 31 Jan 2017 |
USD |
60.85 |
61.14 |
60.59 |
60.81 |
60.81 |
+0.445 (+0.74%)
|
2,948 |
| 30 Jan 2017 |
USD |
60.15 |
60.66 |
60.15 |
60.365 |
60.365 |
-0.315 (-0.52%)
|
2,046 |
| 27 Jan 2017 |
USD |
61.07 |
61.07 |
60.42 |
60.68 |
60.68 |
+0.13 (+0.21%)
|
2,295 |
| 26 Jan 2017 |
USD |
61.26 |
61.27 |
60.48 |
60.55 |
60.55 |
-0.285 (-0.47%)
|
11,569 |
| 25 Jan 2017 |
USD |
60.68 |
60.97 |
60.29 |
60.835 |
60.835 |
+0.35 (+0.58%)
|
5,046 |
| 24 Jan 2017 |
USD |
60.485 |
60.485 |
60.485 |
60.485 |
60.485 |
+0.6 (+1.00%)
|
2,076 |
| 23 Jan 2017 |
USD |
59.5 |
59.99 |
59.5 |
59.885 |
59.885 |
+0.49 (+0.82%)
|
1,984 |
| 20 Jan 2017 |
USD |
59.74 |
59.83 |
59.21 |
59.395 |
59.395 |
-0.04 (-0.07%)
|
3,110 |
| 19 Jan 2017 |
USD |
59.27 |
59.94 |
59.25 |
59.435 |
59.435 |
-0.475 (-0.79%)
|
3,381 |
| 18 Jan 2017 |
USD |
59.6 |
59.98 |
59.6 |
59.91 |
59.91 |
+0.245 (+0.41%)
|
3,948 |
| 17 Jan 2017 |
USD |
60.44 |
60.44 |
59.38 |
59.665 |
59.665 |
+0.335 (+0.56%)
|
3,568 |
| 16 Jan 2017 |
USD |
59.59 |
59.59 |
58.94 |
59.33 |
59.33 |
-0.235 (-0.39%)
|
1,661 |
| 13 Jan 2017 |
USD |
59.84 |
59.85 |
59.39 |
59.565 |
59.565 |
+0.1 (+0.17%)
|
4,068 |
| 12 Jan 2017 |
USD |
59.28 |
59.62 |
59.21 |
59.465 |
59.465 |
+0.1 (+0.17%)
|
1,311 |
