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 |
| 15 Jul 2014 |
USD |
69.75 |
70.365 |
69.75 |
70.365 |
70.365 |
-0.22 (-0.31%)
|
1,005 |
| 14 Jul 2014 |
USD |
69.66 |
70.59 |
69.66 |
70.585 |
70.585 |
+0.545 (+0.78%)
|
1,415 |
| 11 Jul 2014 |
USD |
69.72 |
70.389 |
69.44 |
70.04 |
70.04 |
-0.11 (-0.16%)
|
80,951 |
| 10 Jul 2014 |
USD |
70.8 |
70.82 |
69.58 |
70.15 |
70.15 |
-0.39 (-0.55%)
|
1,325 |
| 9 Jul 2014 |
USD |
70.84 |
70.84 |
70.3541 |
70.54 |
70.54 |
+0.2 (+0.28%)
|
141,667 |
| 8 Jul 2014 |
USD |
70.92 |
70.92 |
70.06 |
70.34 |
70.34 |
-0.265 (-0.38%)
|
1,589 |
| 7 Jul 2014 |
USD |
70.75 |
70.82 |
70.33 |
70.605 |
70.605 |
-0.075 (-0.11%)
|
530 |
| 4 Jul 2014 |
USD |
70.37 |
71.14 |
70.37 |
70.68 |
70.68 |
+0.04 (+0.06%)
|
123 |
| 3 Jul 2014 |
USD |
70.88 |
70.88 |
70.33 |
70.64 |
70.64 |
+0.465 (+0.66%)
|
154 |
| 2 Jul 2014 |
USD |
69.9 |
70.68 |
69.76 |
70.175 |
70.175 |
+0.01 (+0.01%)
|
2,744 |
| 1 Jul 2014 |
USD |
70.21 |
70.21 |
69.61 |
70.165 |
70.165 |
+0.57 (+0.82%)
|
2,081 |
| 30 Jun 2014 |
USD |
69.97 |
69.97 |
69.26 |
69.595 |
69.595 |
+0.245 (+0.35%)
|
3,780 |
| 27 Jun 2014 |
USD |
68.76 |
69.6939 |
68.76 |
69.35 |
69.35 |
+0.21 (+0.30%)
|
4,258 |
| 26 Jun 2014 |
USD |
68.9 |
69.14 |
68.9 |
69.14 |
69.14 |
+0.21 (+0.30%)
|
1,650 |
| 25 Jun 2014 |
USD |
69.4 |
69.4 |
68.93 |
68.93 |
68.93 |
-0.81 (-1.16%)
|
346 |
| 24 Jun 2014 |
USD |
69.82 |
69.82 |
69.05 |
69.74 |
69.74 |
+0.505 (+0.73%)
|
778 |
| 23 Jun 2014 |
USD |
69.32 |
69.32 |
68.97 |
69.235 |
69.235 |
-0.41 (-0.59%)
|
751 |
| 20 Jun 2014 |
USD |
69.94 |
70.03 |
69.25 |
69.645 |
69.645 |
-0.27 (-0.39%)
|
1,275 |
| 19 Jun 2014 |
USD |
69.46 |
69.915 |
69.46 |
69.915 |
69.915 |
+0.605 (+0.87%)
|
56 |
| 18 Jun 2014 |
USD |
68.98 |
69.77 |
68.98 |
69.31 |
69.31 |
-0.105 (-0.15%)
|
219 |
| 17 Jun 2014 |
USD |
69.76 |
69.76 |
69.415 |
69.415 |
69.415 |
-0.135 (-0.19%)
|
257 |
| 16 Jun 2014 |
USD |
70.344 |
70.344 |
69.55 |
69.55 |
69.55 |
-0.39 (-0.56%)
|
238 |
| 13 Jun 2014 |
USD |
70.28 |
70.28 |
69.69 |
69.94 |
69.94 |
-0.53 (-0.75%)
|
2,559 |
| 12 Jun 2014 |
USD |
70.13 |
70.92 |
70.13 |
70.47 |
70.47 |
+0.235 (+0.33%)
|
1,640 |
| 11 Jun 2014 |
USD |
70.52 |
70.62 |
69.9 |
70.235 |
70.235 |
+0.065 (+0.09%)
|
926 |
| 10 Jun 2014 |
USD |
70.29 |
70.29 |
69.8695 |
70.17 |
70.17 |
-0.03 (-0.04%)
|
1,125 |
| 9 Jun 2014 |
USD |
70.3 |
70.52 |
69.73 |
70.2 |
70.2 |
+0.32 (+0.46%)
|
2,229 |
| 6 Jun 2014 |
USD |
68.61 |
70.26 |
68.61 |
69.88 |
69.88 |
+0.965 (+1.40%)
|
3,987 |
| 5 Jun 2014 |
USD |
69 |
69 |
68.68 |
68.915 |
68.915 |
+0.43 (+0.63%)
|
119 |
| 4 Jun 2014 |
USD |
68.28 |
68.69 |
68.28 |
68.485 |
68.485 |
-0.015 (-0.02%)
|
564 |
