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 |
| 29 Jun 2015 |
USD |
67.06 |
67.99 |
67.06 |
67.495 |
67.495 |
-1.87 (-2.70%)
|
686 |
| 26 Jun 2015 |
USD |
69.5 |
69.76 |
69.365 |
69.365 |
69.365 |
-0.76 (-1.08%)
|
1,099 |
| 25 Jun 2015 |
USD |
70.68 |
70.75 |
69.91 |
70.125 |
70.125 |
-0.375 (-0.53%)
|
821 |
| 24 Jun 2015 |
USD |
70.8 |
70.96 |
70.2 |
70.5 |
70.5 |
-0.2 (-0.28%)
|
1,584 |
| 23 Jun 2015 |
USD |
71.06 |
71.06 |
70.7 |
70.7 |
70.7 |
+0.13 (+0.18%)
|
32,002 |
| 22 Jun 2015 |
USD |
69.77 |
70.57 |
69.77 |
70.57 |
70.57 |
+0.9 (+1.29%)
|
82 |
| 19 Jun 2015 |
USD |
69.05 |
69.9 |
69.05 |
69.67 |
69.67 |
-0.24 (-0.34%)
|
1,277 |
| 18 Jun 2015 |
USD |
70.02 |
70.14 |
69.91 |
69.91 |
69.91 |
+1.5 (+2.19%)
|
593 |
| 17 Jun 2015 |
USD |
68.29 |
69.08 |
68.06 |
68.41 |
68.41 |
+0.165 (+0.24%)
|
138 |
| 16 Jun 2015 |
USD |
68.49 |
68.49 |
67.82 |
68.245 |
68.245 |
-0.075 (-0.11%)
|
797 |
| 15 Jun 2015 |
USD |
68.04 |
68.32 |
68.04 |
68.32 |
68.32 |
-0.685 (-0.99%)
|
22 |
| 12 Jun 2015 |
USD |
69.39 |
69.39 |
69.005 |
69.005 |
69.005 |
+0.015 (+0.02%)
|
610 |
| 11 Jun 2015 |
USD |
69.5 |
69.58 |
68.57 |
68.99 |
68.99 |
-0.305 (-0.44%)
|
5,028 |
| 10 Jun 2015 |
USD |
69.27 |
69.48 |
69.24 |
69.295 |
69.295 |
+0.95 (+1.39%)
|
4,140 |
| 9 Jun 2015 |
USD |
67.92 |
68.345 |
67.92 |
68.345 |
68.345 |
-0.76 (-1.10%)
|
0 |
| 8 Jun 2015 |
USD |
68.87 |
69.44 |
68.83 |
69.105 |
69.105 |
-0.43 (-0.62%)
|
0 |
| 5 Jun 2015 |
USD |
70.24 |
70.26 |
69.42 |
69.535 |
69.535 |
-0.62 (-0.88%)
|
287 |
| 4 Jun 2015 |
USD |
70.5 |
70.5 |
70.02 |
70.155 |
70.155 |
-0.835 (-1.18%)
|
767 |
| 3 Jun 2015 |
USD |
70.32 |
70.99 |
70.16 |
70.99 |
70.99 |
-0.195 (-0.27%)
|
7,716 |
| 2 Jun 2015 |
USD |
70.61 |
71.58 |
70.61 |
71.185 |
71.185 |
-0.15 (-0.21%)
|
668 |
| 1 Jun 2015 |
USD |
71.98 |
71.98 |
71.335 |
71.335 |
71.335 |
-0.035 (-0.05%)
|
280 |
| 29 May 2015 |
USD |
72 |
72 |
71.37 |
71.37 |
71.37 |
0.0 (0.0%)
|
1,532 |
| 28 May 2015 |
USD |
71.98 |
71.98 |
71.21 |
71.37 |
71.37 |
-0.48 (-0.67%)
|
77,825 |
| 27 May 2015 |
USD |
71.7 |
71.85 |
71.7 |
71.85 |
71.85 |
-0.305 (-0.42%)
|
51 |
| 26 May 2015 |
USD |
72.83 |
72.83 |
72.155 |
72.155 |
72.155 |
-0.555 (-0.76%)
|
18 |
| 22 May 2015 |
USD |
72.28 |
72.8 |
72.28 |
72.71 |
72.71 |
+0.355 (+0.49%)
|
13,984 |
| 21 May 2015 |
USD |
71.78 |
72.355 |
71.78 |
72.355 |
72.355 |
-0.11 (-0.15%)
|
513 |
| 20 May 2015 |
USD |
72.05 |
72.83 |
72.05 |
72.465 |
72.465 |
-0.04 (-0.06%)
|
3,584 |
| 19 May 2015 |
USD |
73.05 |
73.13 |
72.505 |
72.505 |
72.505 |
+0.195 (+0.27%)
|
853 |
| 18 May 2015 |
USD |
71.44 |
72.68 |
71.44 |
72.31 |
72.31 |
+0.175 (+0.24%)
|
144 |
