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 |
| 5 Jan 2015 |
USD |
62.84 |
63.36 |
62.66 |
62.74 |
62.74 |
-0.35 (-0.55%)
|
439 |
| 2 Jan 2015 |
USD |
63.99 |
63.99 |
63.09 |
63.09 |
63.09 |
-0.665 (-1.04%)
|
2,111 |
| 31 Dec 2014 |
USD |
63.755 |
63.755 |
63.755 |
63.755 |
63.755 |
+0.415 (+0.66%)
|
0 |
| 30 Dec 2014 |
USD |
63.34 |
63.34 |
63.34 |
63.34 |
63.34 |
+0.005 (+0.01%)
|
0 |
| 29 Dec 2014 |
USD |
62.92 |
63.335 |
62.82 |
63.335 |
63.335 |
+0.67 (+1.07%)
|
659 |
| 24 Dec 2014 |
USD |
62.22 |
62.665 |
62.22 |
62.665 |
62.665 |
+0.215 (+0.34%)
|
53 |
| 23 Dec 2014 |
USD |
62.36 |
63.07 |
62.28 |
62.45 |
62.45 |
-0.44 (-0.70%)
|
3,348 |
| 22 Dec 2014 |
USD |
62.54 |
63.23 |
62.54 |
62.89 |
62.89 |
+0.28 (+0.45%)
|
1,350 |
| 19 Dec 2014 |
USD |
62.1 |
62.61 |
62.1 |
62.61 |
62.61 |
+0.14 (+0.22%)
|
34 |
| 18 Dec 2014 |
USD |
62.46 |
62.47 |
61.84 |
62.47 |
62.47 |
-0.195 (-0.31%)
|
1,373 |
| 17 Dec 2014 |
USD |
62.69 |
62.69 |
62.665 |
62.665 |
62.665 |
+0.09 (+0.14%)
|
10 |
| 16 Dec 2014 |
USD |
61.42 |
62.575 |
61.42 |
62.575 |
62.575 |
+0.32 (+0.51%)
|
8,247 |
| 15 Dec 2014 |
USD |
62.87 |
63.62 |
62.255 |
62.255 |
62.255 |
-0.775 (-1.23%)
|
132 |
| 12 Dec 2014 |
USD |
63.84 |
63.84 |
63.03 |
63.03 |
63.03 |
-0.905 (-1.42%)
|
2,178 |
| 11 Dec 2014 |
USD |
64.45 |
64.45 |
63.54 |
63.935 |
63.935 |
-0.28 (-0.44%)
|
1,722 |
| 10 Dec 2014 |
USD |
64.23 |
64.23 |
64.19 |
64.215 |
64.215 |
+0.06 (+0.09%)
|
510 |
| 9 Dec 2014 |
USD |
63.96 |
64.7 |
63.8 |
64.155 |
64.155 |
-0.795 (-1.22%)
|
260 |
| 8 Dec 2014 |
USD |
65.35 |
65.42 |
64.7 |
64.95 |
64.95 |
-0.71 (-1.08%)
|
1,539 |
| 5 Dec 2014 |
USD |
66.31 |
66.38 |
65.31 |
65.66 |
65.66 |
-0.175 (-0.27%)
|
4,212 |
| 4 Dec 2014 |
USD |
65.6 |
66.44 |
65.5 |
65.835 |
65.835 |
-0.195 (-0.30%)
|
4,640 |
| 3 Dec 2014 |
USD |
65.18 |
66.21 |
65.18 |
66.03 |
66.03 |
+0.325 (+0.49%)
|
49,550 |
| 2 Dec 2014 |
USD |
65.1 |
65.705 |
65.1 |
65.705 |
65.705 |
+0.475 (+0.73%)
|
46 |
| 1 Dec 2014 |
USD |
65.12 |
65.8033 |
65.12 |
65.23 |
65.23 |
-0.925 (-1.40%)
|
221 |
| 28 Nov 2014 |
USD |
66.1 |
66.57 |
65.8 |
66.155 |
66.155 |
-0.79 (-1.18%)
|
852 |
| 27 Nov 2014 |
USD |
67.2 |
67.2 |
66.61 |
66.945 |
66.945 |
-0.215 (-0.32%)
|
788 |
| 26 Nov 2014 |
USD |
67.32 |
67.41 |
66.78 |
67.16 |
67.16 |
+0.555 (+0.83%)
|
1,135 |
| 25 Nov 2014 |
USD |
66.36 |
67.0833 |
66.36 |
66.605 |
66.605 |
-0.18 (-0.27%)
|
164 |
| 24 Nov 2014 |
USD |
67.45 |
67.45 |
66.57 |
66.785 |
66.785 |
-0.735 (-1.09%)
|
7,220 |
| 21 Nov 2014 |
USD |
67 |
68.04 |
67 |
67.52 |
67.52 |
+1.025 (+1.54%)
|
192 |
| 20 Nov 2014 |
USD |
66.5 |
66.65 |
66.02 |
66.495 |
66.495 |
+0.23 (+0.35%)
|
691 |
