iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Oct 2016 |
USD |
61.18 |
61.87 |
61.18 |
61.6 |
61.6 |
+0.54 (+0.88%)
|
1,498 |
| 13 Oct 2016 |
USD |
61.1 |
61.1 |
60.65 |
61.06 |
61.06 |
-0.74 (-1.20%)
|
1,266 |
| 12 Oct 2016 |
USD |
61.76 |
62.186 |
61.42 |
61.8 |
61.8 |
-0.195 (-0.31%)
|
2,929 |
| 11 Oct 2016 |
USD |
63.12 |
63.12 |
61.896 |
61.995 |
61.995 |
-1.475 (-2.32%)
|
134,373 |
| 10 Oct 2016 |
USD |
62.98 |
63.65 |
62.88 |
63.47 |
63.47 |
+0.425 (+0.67%)
|
62,468 |
| 7 Oct 2016 |
USD |
62.82 |
63.27 |
62.79 |
63.045 |
63.045 |
-0.22 (-0.35%)
|
22,792 |
| 6 Oct 2016 |
USD |
63.56 |
63.71 |
63.08 |
63.265 |
63.265 |
-0.32 (-0.50%)
|
9,491 |
| 5 Oct 2016 |
USD |
63.39 |
63.74 |
62.77 |
63.585 |
63.585 |
+0.32 (+0.51%)
|
14,099 |
| 4 Oct 2016 |
USD |
62.48 |
63.49 |
62.48 |
63.265 |
63.265 |
+0.415 (+0.66%)
|
53,836 |
| 3 Oct 2016 |
USD |
63 |
63 |
62.57 |
62.85 |
62.85 |
+0.06 (+0.10%)
|
1,511 |
| 30 Sep 2016 |
USD |
63.08 |
63.08 |
61.97 |
62.79 |
62.79 |
-0.015 (-0.02%)
|
17,308 |
| 29 Sep 2016 |
USD |
62.53 |
62.92 |
62.35 |
62.805 |
62.805 |
+0.195 (+0.31%)
|
1,176 |
| 28 Sep 2016 |
USD |
62.69 |
63.02 |
62.45 |
62.61 |
62.61 |
+0.055 (+0.09%)
|
1,945 |
| 27 Sep 2016 |
USD |
63 |
63.11 |
62.31 |
62.555 |
62.555 |
+0.3 (+0.48%)
|
906 |
| 26 Sep 2016 |
USD |
63.32 |
63.32 |
61.9 |
62.255 |
62.255 |
-1.175 (-1.85%)
|
21,479 |
| 23 Sep 2016 |
USD |
62.77 |
63.43 |
62.67 |
63.43 |
63.43 |
+0.155 (+0.24%)
|
47,404 |
| 22 Sep 2016 |
USD |
62.24 |
63.46 |
62.24 |
63.275 |
63.275 |
+1 (+1.61%)
|
48,441 |
| 21 Sep 2016 |
USD |
61.8 |
62.3 |
61.8 |
62.275 |
62.275 |
+0.585 (+0.95%)
|
1,098 |
| 20 Sep 2016 |
USD |
62.78 |
62.78 |
61.42 |
61.69 |
61.69 |
-0.01 (-0.02%)
|
1,021 |
| 19 Sep 2016 |
USD |
61.12 |
61.76 |
61.1 |
61.7 |
61.7 |
+0.765 (+1.26%)
|
2,315 |
| 16 Sep 2016 |
USD |
60.92 |
61.05 |
60.67 |
60.935 |
60.935 |
-0.34 (-0.55%)
|
9,926 |
| 15 Sep 2016 |
USD |
60.12 |
61.31 |
60.12 |
61.275 |
61.275 |
+0.505 (+0.83%)
|
3,163 |
| 14 Sep 2016 |
USD |
61.24 |
61.24 |
60.31 |
60.77 |
60.77 |
+0.485 (+0.80%)
|
2,632 |
| 13 Sep 2016 |
USD |
61.53 |
61.53 |
60.285 |
60.285 |
60.285 |
-0.92 (-1.50%)
|
3,187 |
| 12 Sep 2016 |
USD |
61.29 |
61.29 |
60.36 |
61.205 |
61.205 |
-0.675 (-1.09%)
|
1,563 |
| 9 Sep 2016 |
USD |
62.14 |
62.96 |
61.59 |
61.88 |
61.88 |
-1.305 (-2.07%)
|
16,500 |
| 8 Sep 2016 |
USD |
62.59 |
63.41 |
62.48 |
63.185 |
63.185 |
+0.11 (+0.17%)
|
14,070 |
| 7 Sep 2016 |
USD |
63.59 |
63.59 |
62.64 |
63.075 |
63.075 |
-0.015 (-0.02%)
|
11,598 |
| 6 Sep 2016 |
USD |
63.59 |
63.59 |
62.59 |
63.09 |
63.09 |
+0.49 (+0.78%)
|
3,040 |
| 5 Sep 2016 |
USD |
62.9 |
62.9 |
62.5 |
62.6 |
62.6 |
+0.455 (+0.73%)
|
1,616 |
