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 |
| 27 Aug 2014 |
USD |
72.07 |
72.38 |
71.61 |
71.88 |
71.88 |
+0.08 (+0.11%)
|
1,248 |
| 26 Aug 2014 |
USD |
71.41 |
71.9 |
71.37 |
71.8 |
71.8 |
+0.725 (+1.02%)
|
2,053 |
| 22 Aug 2014 |
USD |
71.2 |
71.27 |
70.74 |
71.075 |
71.075 |
+0.09 (+0.13%)
|
408 |
| 21 Aug 2014 |
USD |
71.2 |
71.56 |
70.58 |
70.985 |
70.985 |
-0.23 (-0.32%)
|
1,101 |
| 20 Aug 2014 |
USD |
71.32 |
71.44 |
70.77 |
71.215 |
71.215 |
-0.245 (-0.34%)
|
652 |
| 19 Aug 2014 |
USD |
71.66 |
71.74 |
70.96 |
71.46 |
71.46 |
+0.44 (+0.62%)
|
630 |
| 18 Aug 2014 |
USD |
70.25 |
71.28 |
70.25 |
71.02 |
71.02 |
+0.395 (+0.56%)
|
247 |
| 15 Aug 2014 |
USD |
70.54 |
71.37 |
70.54 |
70.625 |
70.625 |
-0.335 (-0.47%)
|
1,857 |
| 14 Aug 2014 |
USD |
71.29 |
71.29 |
70.96 |
70.96 |
70.96 |
+0.34 (+0.48%)
|
45 |
| 13 Aug 2014 |
USD |
70.33 |
70.99 |
70.26 |
70.62 |
70.62 |
+0.56 (+0.80%)
|
548 |
| 12 Aug 2014 |
USD |
69.85 |
70.06 |
69.68 |
70.06 |
70.06 |
-0.44 (-0.62%)
|
2,269 |
| 11 Aug 2014 |
USD |
70.18 |
70.5 |
70 |
70.5 |
70.5 |
+0.82 (+1.18%)
|
649 |
| 8 Aug 2014 |
USD |
68.78 |
69.96 |
68.78 |
69.68 |
69.68 |
+0.31 (+0.45%)
|
967 |
| 7 Aug 2014 |
USD |
69.78 |
69.78 |
69.29 |
69.37 |
69.37 |
-0.295 (-0.42%)
|
858 |
| 6 Aug 2014 |
USD |
69.28 |
69.665 |
69.28 |
69.665 |
69.665 |
-0.575 (-0.82%)
|
97 |
| 5 Aug 2014 |
USD |
70.86 |
70.86 |
70.01 |
70.24 |
70.24 |
-0.145 (-0.21%)
|
312 |
| 4 Aug 2014 |
USD |
70.05 |
70.63 |
70.05 |
70.385 |
70.385 |
+0.34 (+0.49%)
|
522 |
| 1 Aug 2014 |
USD |
69.73 |
70.2941 |
69.26 |
70.045 |
70.045 |
+0.39 (+0.56%)
|
4,130 |
| 31 Jul 2014 |
USD |
70.15 |
70.54 |
69.655 |
69.655 |
69.655 |
-0.735 (-1.04%)
|
3,282 |
| 30 Jul 2014 |
USD |
70.9 |
71.18 |
70.39 |
70.39 |
70.39 |
-0.355 (-0.50%)
|
1,512 |
| 29 Jul 2014 |
USD |
71.14 |
71.24 |
70.43 |
70.745 |
70.745 |
-1.215 (-1.69%)
|
223 |
| 28 Jul 2014 |
USD |
71.59 |
71.96 |
70.89 |
71.96 |
71.96 |
+0.815 (+1.15%)
|
746 |
| 25 Jul 2014 |
USD |
71.58 |
71.7 |
71.145 |
71.145 |
71.145 |
-0.18 (-0.25%)
|
6,268 |
| 24 Jul 2014 |
USD |
71.6 |
71.72 |
70.9389 |
71.325 |
71.325 |
+0.075 (+0.11%)
|
17,921 |
| 23 Jul 2014 |
USD |
70.87 |
71.64 |
70.87 |
71.25 |
71.25 |
+0.05 (+0.07%)
|
2,801 |
| 22 Jul 2014 |
USD |
70.55 |
71.64 |
70.55 |
71.2 |
71.2 |
+0.725 (+1.03%)
|
778 |
| 21 Jul 2014 |
USD |
70.15 |
71.11 |
70.12 |
70.475 |
70.475 |
+0.025 (+0.04%)
|
3,010 |
| 18 Jul 2014 |
USD |
69.97 |
70.45 |
69.9696 |
70.45 |
70.45 |
+0.255 (+0.36%)
|
1,650 |
| 17 Jul 2014 |
USD |
70.1 |
70.195 |
70.1 |
70.195 |
70.195 |
-0.38 (-0.54%)
|
75 |
| 16 Jul 2014 |
USD |
70.78 |
70.81 |
70.4 |
70.575 |
70.575 |
+0.21 (+0.30%)
|
140 |
