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 |
| 2 Sep 2016 |
USD |
61.08 |
62.36 |
61.08 |
62.145 |
62.145 |
+0.975 (+1.59%)
|
3,889 |
| 1 Sep 2016 |
USD |
61.38 |
61.46 |
61.05 |
61.17 |
61.17 |
-0.58 (-0.94%)
|
857 |
| 31 Aug 2016 |
USD |
61.71 |
61.81 |
61.14 |
61.75 |
61.75 |
+0.24 (+0.39%)
|
5,810 |
| 30 Aug 2016 |
USD |
61.02 |
62.01 |
61.02 |
61.51 |
61.51 |
-0.84 (-1.35%)
|
3,308 |
| 26 Aug 2016 |
USD |
61.5 |
62.35 |
61.5 |
62.35 |
62.35 |
+0.8 (+1.30%)
|
1,447 |
| 25 Aug 2016 |
USD |
61.32 |
61.64 |
61.25 |
61.55 |
61.55 |
+0.21 (+0.34%)
|
1,576 |
| 24 Aug 2016 |
USD |
61.55 |
62.14 |
61.19 |
61.34 |
61.34 |
-0.595 (-0.96%)
|
2,245 |
| 23 Aug 2016 |
USD |
61.21 |
62.15 |
61.21 |
61.935 |
61.935 |
+0.565 (+0.92%)
|
9,147 |
| 22 Aug 2016 |
USD |
61.68 |
61.9 |
61.3 |
61.37 |
61.37 |
-0.78 (-1.26%)
|
1,817 |
| 19 Aug 2016 |
USD |
61.59 |
62.16 |
61.59 |
62.15 |
62.15 |
-0.475 (-0.76%)
|
988 |
| 18 Aug 2016 |
USD |
62.3 |
62.74 |
62.3 |
62.625 |
62.625 |
+0.88 (+1.43%)
|
2,481 |
| 17 Aug 2016 |
USD |
61.7 |
62.35 |
61.7 |
61.745 |
61.745 |
-0.86 (-1.37%)
|
1,920 |
| 16 Aug 2016 |
USD |
62.13 |
63.04 |
62.13 |
62.605 |
62.605 |
-0.395 (-0.63%)
|
595 |
| 15 Aug 2016 |
USD |
62.49 |
63.2 |
62.12 |
63 |
63 |
+0.48 (+0.77%)
|
4,822 |
| 12 Aug 2016 |
USD |
62.52 |
62.52 |
62.52 |
62.52 |
62.52 |
+0.05 (+0.08%)
|
0 |
| 11 Aug 2016 |
USD |
63.06 |
63.06 |
61.76 |
62.47 |
62.47 |
+0.32 (+0.51%)
|
1,680 |
| 10 Aug 2016 |
USD |
62.43 |
62.65 |
62.1 |
62.15 |
62.15 |
-0.295 (-0.47%)
|
59,436 |
| 9 Aug 2016 |
USD |
60.96 |
62.64 |
60.96 |
62.445 |
62.445 |
+0.94 (+1.53%)
|
3,046 |
| 8 Aug 2016 |
USD |
61.06 |
61.71 |
61.06 |
61.505 |
61.505 |
+0.275 (+0.45%)
|
1,493 |
| 5 Aug 2016 |
USD |
60.5 |
61.82 |
60.5 |
61.23 |
61.23 |
+0.39 (+0.64%)
|
2,442 |
| 4 Aug 2016 |
USD |
59.88 |
60.97 |
59.88 |
60.84 |
60.84 |
+0.46 (+0.76%)
|
1,879 |
| 3 Aug 2016 |
USD |
59.64 |
60.38 |
59.64 |
60.38 |
60.38 |
+0.065 (+0.11%)
|
543 |
| 2 Aug 2016 |
USD |
60.03 |
60.71 |
60.03 |
60.315 |
60.315 |
-0.49 (-0.81%)
|
2,108 |
| 1 Aug 2016 |
USD |
60.51 |
60.805 |
60.51 |
60.805 |
60.805 |
+0.38 (+0.63%)
|
100 |
| 29 Jul 2016 |
USD |
59.54 |
60.56 |
59.54 |
60.425 |
60.425 |
+0.29 (+0.48%)
|
8,107 |
| 28 Jul 2016 |
USD |
59.76 |
60.96 |
59.76 |
60.135 |
60.135 |
+0.155 (+0.26%)
|
5,722 |
| 27 Jul 2016 |
USD |
59.77 |
60.19 |
59.77 |
59.98 |
59.98 |
+0.125 (+0.21%)
|
1,864 |
| 26 Jul 2016 |
USD |
60.94 |
60.94 |
59.78 |
59.855 |
59.855 |
+0.17 (+0.28%)
|
2,908 |
| 25 Jul 2016 |
USD |
60.03 |
60.14 |
59.51 |
59.685 |
59.685 |
-0.26 (-0.43%)
|
2,000 |
| 22 Jul 2016 |
USD |
59.59 |
60.22 |
59.59 |
59.945 |
59.945 |
+0.27 (+0.45%)
|
47,240 |
