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 |
| 19 Nov 2014 |
USD |
65.81 |
66.28 |
65.81 |
66.265 |
66.265 |
-0.215 (-0.32%)
|
8,534 |
| 18 Nov 2014 |
USD |
65.92 |
66.65 |
65.88 |
66.48 |
66.48 |
+0.135 (+0.20%)
|
7,735 |
| 17 Nov 2014 |
USD |
66.08 |
66.67 |
66.08 |
66.345 |
66.345 |
-0.4 (-0.60%)
|
1,307 |
| 14 Nov 2014 |
USD |
66.5 |
66.93 |
66.5 |
66.745 |
66.745 |
+0.07 (+0.10%)
|
246 |
| 13 Nov 2014 |
USD |
66.4 |
67.05 |
66.4 |
66.675 |
66.675 |
-0.02 (-0.03%)
|
1,456 |
| 12 Nov 2014 |
USD |
66.26 |
66.695 |
66.22 |
66.695 |
66.695 |
+0.115 (+0.17%)
|
706 |
| 11 Nov 2014 |
USD |
66.9 |
66.93 |
66.28 |
66.58 |
66.58 |
-0.11 (-0.16%)
|
1,474 |
| 10 Nov 2014 |
USD |
66.11 |
67.13 |
66.11 |
66.69 |
66.69 |
+0.135 (+0.20%)
|
3,815 |
| 7 Nov 2014 |
USD |
66.61 |
66.61 |
66.45 |
66.555 |
66.555 |
+0.055 (+0.08%)
|
770 |
| 6 Nov 2014 |
USD |
66.02 |
67 |
66.02 |
66.5 |
66.5 |
-0.415 (-0.62%)
|
1,697 |
| 5 Nov 2014 |
USD |
66.56 |
66.915 |
66.56 |
66.915 |
66.915 |
+0.305 (+0.46%)
|
798 |
| 4 Nov 2014 |
USD |
67 |
67.57 |
66.61 |
66.61 |
66.61 |
-0.585 (-0.87%)
|
6,867 |
| 3 Nov 2014 |
USD |
67.92 |
67.92 |
67.1 |
67.195 |
67.195 |
-0.285 (-0.42%)
|
5,417 |
| 31 Oct 2014 |
USD |
67.12 |
68.02 |
67.12 |
67.48 |
67.48 |
+0.12 (+0.18%)
|
1,134 |
| 30 Oct 2014 |
USD |
67.36 |
67.36 |
67.36 |
67.36 |
67.36 |
-0.32 (-0.47%)
|
0 |
| 29 Oct 2014 |
USD |
67.14 |
68 |
67.14 |
67.68 |
67.68 |
+0.42 (+0.62%)
|
300 |
| 28 Oct 2014 |
USD |
65.86 |
67.26 |
65.86 |
67.26 |
67.26 |
+1.16 (+1.75%)
|
150 |
| 27 Oct 2014 |
USD |
65.5 |
66.1 |
65.5 |
66.1 |
66.1 |
-0.995 (-1.48%)
|
360 |
| 24 Oct 2014 |
USD |
66.26 |
67.095 |
66.26 |
67.095 |
67.095 |
+0.175 (+0.26%)
|
397 |
| 23 Oct 2014 |
USD |
66.9 |
66.92 |
66.76 |
66.92 |
66.92 |
+0.145 (+0.22%)
|
211 |
| 22 Oct 2014 |
USD |
66.06 |
66.8 |
66.06 |
66.775 |
66.775 |
-0.43 (-0.64%)
|
4,540 |
| 21 Oct 2014 |
USD |
66.39 |
67.205 |
65.98 |
67.205 |
67.205 |
+0.915 (+1.38%)
|
4,347 |
| 20 Oct 2014 |
USD |
66.51 |
66.51 |
66.2618 |
66.29 |
66.29 |
+0.28 (+0.42%)
|
70 |
| 17 Oct 2014 |
USD |
64.86 |
66.24 |
64.86 |
66.01 |
66.01 |
+0.73 (+1.12%)
|
605 |
| 16 Oct 2014 |
USD |
65.06 |
65.28 |
64.51 |
65.28 |
65.28 |
+0.03 (+0.05%)
|
25,823 |
| 15 Oct 2014 |
USD |
66.03 |
66.03 |
65.25 |
65.25 |
65.25 |
-1.37 (-2.06%)
|
1,348 |
| 14 Oct 2014 |
USD |
66.14 |
66.66 |
66 |
66.62 |
66.62 |
-0.36 (-0.54%)
|
3,020 |
| 13 Oct 2014 |
USD |
66.3 |
67.1 |
66.3 |
66.98 |
66.98 |
-0.005 (-0.01%)
|
4,123 |
| 10 Oct 2014 |
USD |
68.15 |
68.15 |
66.62 |
66.985 |
66.985 |
-1.475 (-2.15%)
|
1,718 |
| 9 Oct 2014 |
USD |
68.7 |
69.45 |
68.46 |
68.46 |
68.46 |
+0.58 (+0.85%)
|
294 |
