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 |
| 11 Mar 2016 |
USD |
56.9 |
56.9 |
56.16 |
56.745 |
56.745 |
+1.245 (+2.24%)
|
2,587 |
| 10 Mar 2016 |
USD |
55.93 |
56.36 |
55.5 |
55.5 |
55.5 |
-0.415 (-0.74%)
|
3,324 |
| 9 Mar 2016 |
USD |
54.83 |
55.915 |
54.83 |
55.915 |
55.915 |
+0.475 (+0.86%)
|
2,003 |
| 8 Mar 2016 |
USD |
55.19 |
55.89 |
55.1 |
55.44 |
55.44 |
-0.785 (-1.40%)
|
5,974 |
| 7 Mar 2016 |
USD |
56.54 |
56.54 |
55.7 |
56.225 |
56.225 |
-0.195 (-0.35%)
|
2,509 |
| 4 Mar 2016 |
USD |
55.43 |
56.58 |
55.43 |
56.42 |
56.42 |
+1.23 (+2.23%)
|
42,167 |
| 3 Mar 2016 |
USD |
54.74 |
55.582 |
54.705 |
55.19 |
55.19 |
+0.62 (+1.14%)
|
581 |
| 2 Mar 2016 |
USD |
54 |
54.57 |
54 |
54.57 |
54.57 |
+0.435 (+0.80%)
|
3,742 |
| 1 Mar 2016 |
USD |
53.49 |
54.135 |
53.39 |
54.135 |
54.135 |
+1.1 (+2.07%)
|
48,598 |
| 29 Feb 2016 |
USD |
52.69 |
53.035 |
52.56 |
53.035 |
53.035 |
+0.335 (+0.64%)
|
29,134 |
| 26 Feb 2016 |
USD |
53.19 |
53.24 |
52.7 |
52.7 |
52.7 |
+0.055 (+0.10%)
|
278 |
| 25 Feb 2016 |
USD |
52.6 |
52.65 |
52.44 |
52.645 |
52.645 |
+0.255 (+0.49%)
|
1,505 |
| 24 Feb 2016 |
USD |
52.5 |
52.83 |
52.14 |
52.39 |
52.39 |
-1.36 (-2.53%)
|
36,086 |
| 23 Feb 2016 |
USD |
53 |
53.75 |
53 |
53.75 |
53.75 |
+0.47 (+0.88%)
|
1,033 |
| 22 Feb 2016 |
USD |
53.34 |
53.71 |
53.28 |
53.28 |
53.28 |
+0.48 (+0.91%)
|
5,493 |
| 19 Feb 2016 |
USD |
53.03 |
53.12 |
52.73 |
52.8 |
52.8 |
-0.15 (-0.28%)
|
22,276 |
| 18 Feb 2016 |
USD |
53.19 |
53.42 |
52.95 |
52.95 |
52.95 |
-0.28 (-0.53%)
|
30,074 |
| 17 Feb 2016 |
USD |
51.49 |
53.37 |
51.49 |
53.23 |
53.23 |
+0.655 (+1.25%)
|
13,024 |
| 16 Feb 2016 |
USD |
51.92 |
52.8 |
51.92 |
52.575 |
52.575 |
+0.44 (+0.84%)
|
55,323 |
| 15 Feb 2016 |
USD |
51.93 |
52.69 |
51.69 |
52.135 |
52.135 |
+1.395 (+2.75%)
|
2,228 |
| 12 Feb 2016 |
USD |
50.46 |
51.39 |
50.46 |
50.74 |
50.74 |
-0.49 (-0.96%)
|
7,608 |
| 11 Feb 2016 |
USD |
52.71 |
52.71 |
50.97 |
51.23 |
51.23 |
-1.575 (-2.98%)
|
5,835 |
| 10 Feb 2016 |
USD |
52.18 |
52.96 |
52.18 |
52.805 |
52.805 |
+0.565 (+1.08%)
|
10,190 |
| 9 Feb 2016 |
USD |
52.65 |
53.24 |
51.9 |
52.24 |
52.24 |
-0.385 (-0.73%)
|
7,042 |
| 8 Feb 2016 |
USD |
53.67 |
53.75 |
52.35 |
52.625 |
52.625 |
-0.61 (-1.15%)
|
9,275 |
| 5 Feb 2016 |
USD |
53.21 |
53.98 |
53.21 |
53.235 |
53.235 |
-0.69 (-1.28%)
|
697 |
| 4 Feb 2016 |
USD |
53.31 |
54.09 |
53.31 |
53.925 |
53.925 |
+1.16 (+2.20%)
|
3,563 |
| 3 Feb 2016 |
USD |
53.18 |
53.18 |
52.53 |
52.765 |
52.765 |
-0.485 (-0.91%)
|
1,980 |
| 2 Feb 2016 |
USD |
52.96 |
53.43 |
52.96 |
53.25 |
53.25 |
+0.37 (+0.70%)
|
60,474 |
| 1 Feb 2016 |
USD |
52.8 |
53.52 |
52.8 |
52.88 |
52.88 |
-0.315 (-0.59%)
|
5,317 |
