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 |
| 12 Jan 2024 |
USD |
85.71 |
86.14 |
85.31 |
86.14 |
86.14 |
+0.96 (+1.13%)
|
149 |
| 11 Jan 2024 |
USD |
85.92 |
86.92 |
84.69 |
85.18 |
85.18 |
-1.04 (-1.21%)
|
7,288 |
| 10 Jan 2024 |
USD |
86 |
86.46 |
85.5 |
86.22 |
86.22 |
+0.475 (+0.55%)
|
4,901 |
| 9 Jan 2024 |
USD |
86.15 |
86.15 |
85.33 |
85.745 |
85.745 |
-0.86 (-0.99%)
|
1,795 |
| 8 Jan 2024 |
USD |
86.23 |
86.86 |
85.89 |
86.605 |
86.605 |
-0.09 (-0.10%)
|
41,137 |
| 5 Jan 2024 |
USD |
86.46 |
87.05 |
85.47 |
86.695 |
86.695 |
+0.585 (+0.68%)
|
1,605 |
| 4 Jan 2024 |
USD |
86.67 |
87.16 |
86.1 |
86.11 |
86.11 |
+0.12 (+0.14%)
|
9,839 |
| 3 Jan 2024 |
USD |
85.4 |
85.99 |
85.3684 |
85.99 |
85.99 |
-0.16 (-0.19%)
|
1,234,791 |
| 2 Jan 2024 |
USD |
86.56 |
86.67 |
85.69 |
86.15 |
86.15 |
-0.515 (-0.59%)
|
1,641 |
| 29 Dec 2023 |
USD |
86.89 |
87.02 |
86.665 |
86.665 |
86.665 |
+0.08 (+0.09%)
|
845 |
| 28 Dec 2023 |
USD |
86.41 |
86.98 |
86.0804 |
86.585 |
86.585 |
+0.57 (+0.66%)
|
3,492 |
| 27 Dec 2023 |
USD |
85.3 |
86.2447 |
85.3 |
86.015 |
86.015 |
+1.045 (+1.23%)
|
14 |
| 22 Dec 2023 |
USD |
84.39 |
85.07 |
84.39 |
84.97 |
84.97 |
+0.065 (+0.08%)
|
1,295 |
| 21 Dec 2023 |
USD |
83.57 |
85.14 |
83.57 |
84.905 |
84.905 |
+0.92 (+1.10%)
|
33,427 |
| 20 Dec 2023 |
USD |
84.2 |
85.14 |
83.69 |
83.985 |
83.985 |
-0.785 (-0.93%)
|
133 |
| 19 Dec 2023 |
USD |
84.59 |
84.77 |
84.3595 |
84.77 |
84.77 |
+0.48 (+0.57%)
|
128 |
| 18 Dec 2023 |
USD |
84.66 |
84.68 |
83.8 |
84.29 |
84.29 |
-0.415 (-0.49%)
|
3,666 |
| 15 Dec 2023 |
USD |
84.77 |
85.15 |
84.37 |
84.705 |
84.705 |
-0.14 (-0.17%)
|
158 |
| 14 Dec 2023 |
USD |
84.16 |
84.845 |
84.16 |
84.845 |
84.845 |
+2.36 (+2.86%)
|
370 |
| 13 Dec 2023 |
USD |
82.485 |
82.485 |
82.485 |
82.485 |
82.485 |
-0.395 (-0.48%)
|
0 |
| 12 Dec 2023 |
USD |
82.8 |
83.19 |
82.8 |
82.88 |
82.88 |
-0.03 (-0.04%)
|
129 |
| 11 Dec 2023 |
USD |
82.45 |
82.91 |
82.37 |
82.91 |
82.91 |
+0.305 (+0.37%)
|
198 |
| 8 Dec 2023 |
USD |
82.605 |
82.605 |
82.605 |
82.605 |
82.605 |
-0.715 (-0.86%)
|
0 |
| 7 Dec 2023 |
USD |
82.77 |
83.32 |
82.77 |
83.32 |
83.32 |
+0.01 (+0.01%)
|
22 |
| 6 Dec 2023 |
USD |
83.46 |
83.46 |
83.19 |
83.31 |
83.31 |
+0.47 (+0.57%)
|
637 |
| 5 Dec 2023 |
USD |
83.12 |
83.12 |
82.84 |
82.84 |
82.84 |
-0.265 (-0.32%)
|
79 |
| 4 Dec 2023 |
USD |
83.39 |
83.81 |
83.105 |
83.105 |
83.105 |
-0.495 (-0.59%)
|
469 |
| 1 Dec 2023 |
USD |
83.53 |
83.6 |
83.53 |
83.6 |
83.6 |
+0.59 (+0.71%)
|
276 |
| 30 Nov 2023 |
USD |
83.31 |
83.42 |
82.72 |
83.01 |
83.01 |
-0.005 (-0.01%)
|
90 |
| 29 Nov 2023 |
USD |
82.93 |
83.35 |
82.93 |
83.015 |
83.015 |
-0.11 (-0.13%)
|
110 |
