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 |
| 28 Nov 2023 |
USD |
82.81 |
83.125 |
82.52 |
83.125 |
83.125 |
+0.805 (+0.98%)
|
95 |
| 27 Nov 2023 |
USD |
82.49 |
82.52 |
82.05 |
82.32 |
82.32 |
-0.185 (-0.22%)
|
546 |
| 24 Nov 2023 |
USD |
82.49 |
82.58 |
82.26 |
82.505 |
82.505 |
-0.045 (-0.05%)
|
294 |
| 23 Nov 2023 |
USD |
82.9 |
82.92 |
82.55 |
82.55 |
82.55 |
+0.545 (+0.66%)
|
1,566 |
| 22 Nov 2023 |
USD |
81.89 |
82.005 |
81.75 |
82.005 |
82.005 |
-0.325 (-0.39%)
|
383 |
| 21 Nov 2023 |
USD |
82.79 |
82.79 |
82.33 |
82.33 |
82.33 |
-0.24 (-0.29%)
|
191 |
| 20 Nov 2023 |
USD |
82.48 |
82.72 |
82.42 |
82.57 |
82.57 |
+0.87 (+1.06%)
|
323 |
| 17 Nov 2023 |
USD |
81.86 |
81.9844 |
81.65 |
81.7 |
81.7 |
+0.565 (+0.70%)
|
178 |
| 16 Nov 2023 |
USD |
81.37 |
81.37 |
80.98 |
81.135 |
81.135 |
-0.735 (-0.90%)
|
2,768 |
| 15 Nov 2023 |
USD |
81.61 |
82.2 |
81.53 |
81.87 |
81.87 |
+0.35 (+0.43%)
|
1,478 |
| 14 Nov 2023 |
USD |
80.99 |
81.89 |
80.99 |
81.52 |
81.52 |
+1.53 (+1.91%)
|
2,902 |
| 13 Nov 2023 |
USD |
80.03 |
80.32 |
79.8 |
79.99 |
79.99 |
+0.035 (+0.04%)
|
2,954 |
| 10 Nov 2023 |
USD |
79.5 |
79.955 |
79.5 |
79.955 |
79.955 |
-0.33 (-0.41%)
|
305 |
| 9 Nov 2023 |
USD |
80.67 |
80.75 |
79.98 |
80.285 |
80.285 |
-0.095 (-0.12%)
|
1,779 |
| 8 Nov 2023 |
USD |
80.12 |
80.38 |
80.12 |
80.38 |
80.38 |
-0.055 (-0.07%)
|
10 |
| 7 Nov 2023 |
USD |
80.34 |
80.75 |
80.2 |
80.435 |
80.435 |
-0.49 (-0.61%)
|
448 |
| 6 Nov 2023 |
USD |
80.9 |
81.34 |
80.82 |
80.925 |
80.925 |
+0.935 (+1.17%)
|
639 |
| 3 Nov 2023 |
USD |
78.73 |
80.07 |
77.97 |
79.99 |
79.99 |
+1.47 (+1.87%)
|
12,252 |
| 2 Nov 2023 |
USD |
78.89 |
78.89 |
78.52 |
78.52 |
78.52 |
+1.645 (+2.14%)
|
570 |
| 1 Nov 2023 |
USD |
76.35 |
77.05 |
76.35 |
76.875 |
76.875 |
+0.615 (+0.81%)
|
357 |
| 31 Oct 2023 |
USD |
75.61 |
76.26 |
75.14 |
76.26 |
76.26 |
+0.37 (+0.49%)
|
249,631 |
| 30 Oct 2023 |
USD |
76.17 |
76.17 |
75.89 |
75.89 |
75.89 |
+0.3 (+0.40%)
|
0 |
| 27 Oct 2023 |
USD |
75.92 |
75.92 |
75.2858 |
75.59 |
75.59 |
+0.285 (+0.38%)
|
512 |
| 26 Oct 2023 |
USD |
74.94 |
75.305 |
74.94 |
75.305 |
75.305 |
-0.72 (-0.95%)
|
54 |
| 25 Oct 2023 |
USD |
76.48 |
76.48 |
75.79 |
76.025 |
76.025 |
-0.58 (-0.76%)
|
1,991 |
| 24 Oct 2023 |
USD |
76.02 |
76.88 |
76.02 |
76.605 |
76.605 |
+0.745 (+0.98%)
|
298 |
| 23 Oct 2023 |
USD |
75.95 |
76.06 |
75.44 |
75.86 |
75.86 |
-0.075 (-0.10%)
|
1,521 |
| 20 Oct 2023 |
USD |
76.39 |
76.73 |
75.89 |
75.935 |
75.935 |
-1.455 (-1.88%)
|
547 |
| 19 Oct 2023 |
USD |
77.06 |
77.67 |
77.06 |
77.39 |
77.39 |
+0.1 (+0.13%)
|
2,417 |
| 18 Oct 2023 |
USD |
78.12 |
78.13 |
77.29 |
77.29 |
77.29 |
-1.395 (-1.77%)
|
809 |
