iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2013 |
USD |
71.82 |
72.74 |
71.75 |
72.18 |
72.18 |
+0.26 (+0.36%)
|
12,225 |
| 7 May 2013 |
USD |
71.13 |
72 |
71.13 |
71.92 |
71.92 |
+0.72 (+1.01%)
|
7,294 |
| 3 May 2013 |
USD |
69.96 |
71.2 |
69.96 |
71.2 |
71.2 |
+1.11 (+1.58%)
|
91 |
| 2 May 2013 |
USD |
70.5 |
70.5 |
69.68 |
70.09 |
70.09 |
-0.19 (-0.27%)
|
689 |
| 1 May 2013 |
USD |
70.28 |
70.2872 |
70.1144 |
70.28 |
70.28 |
+0.2 (+0.29%)
|
211 |
| 30 Apr 2013 |
USD |
70.38 |
70.38 |
69.68 |
70.08 |
70.08 |
-0.133 (-0.19%)
|
3,921 |
| 29 Apr 2013 |
USD |
69.25 |
70.2128 |
69.18 |
70.2128 |
70.2128 |
+0.924 (+1.33%)
|
1,810 |
| 26 Apr 2013 |
USD |
69.33 |
70.14 |
69.2884 |
69.2884 |
69.2884 |
-0.956 (-1.36%)
|
790 |
| 25 Apr 2013 |
USD |
69.5 |
70.2448 |
69.5 |
70.2448 |
70.2448 |
+0.285 (+0.41%)
|
1,131 |
| 23 Apr 2013 |
USD |
68.48 |
69.96 |
68.48 |
69.96 |
69.96 |
+0.77 (+1.11%)
|
2,464 |
| 22 Apr 2013 |
USD |
69.68 |
69.68 |
68.52 |
69.19 |
69.19 |
+0.71 (+1.04%)
|
1,584 |
| 19 Apr 2013 |
USD |
69.29 |
69.29 |
68.48 |
68.48 |
68.48 |
-0.03 (-0.04%)
|
3,849 |
| 18 Apr 2013 |
USD |
68.3 |
68.96 |
68.3 |
68.51 |
68.51 |
+0.23 (+0.34%)
|
1,941 |
| 17 Apr 2013 |
USD |
68.28 |
68.28 |
68.28 |
68.28 |
68.28 |
-0.34 (-0.50%)
|
639 |
| 16 Apr 2013 |
USD |
68.59 |
68.71 |
68.46 |
68.62 |
68.62 |
+0.76 (+1.12%)
|
1,556 |
| 15 Apr 2013 |
USD |
68.41 |
68.4704 |
67.86 |
67.86 |
67.86 |
-0.5 (-0.73%)
|
189 |
| 12 Apr 2013 |
USD |
68.36 |
68.36 |
68.36 |
68.36 |
68.36 |
-0.8 (-1.16%)
|
269 |
| 11 Apr 2013 |
USD |
68.92 |
69.54 |
68.83 |
69.16 |
69.16 |
-0.11 (-0.16%)
|
2,786 |
| 10 Apr 2013 |
USD |
68.08 |
69.27 |
68.08 |
69.27 |
69.27 |
+0.961 (+1.41%)
|
3,065 |
| 9 Apr 2013 |
USD |
67.94 |
68.3094 |
67.94 |
68.3094 |
68.3094 |
+1.099 (+1.64%)
|
300,127 |
| 8 Apr 2013 |
USD |
67.66 |
67.66 |
67.21 |
67.21 |
67.21 |
-0.18 (-0.27%)
|
3,473 |
| 5 Apr 2013 |
USD |
67.15 |
67.81 |
66.96 |
67.39 |
67.39 |
-0.34 (-0.50%)
|
6,227 |
| 4 Apr 2013 |
USD |
68.67 |
68.67 |
67.48 |
67.73 |
67.73 |
-0.65 (-0.95%)
|
3,982 |
| 3 Apr 2013 |
USD |
68.89 |
68.89 |
68.3104 |
68.38 |
68.38 |
0.0 (0.0%)
|
415,499 |
| 2 Apr 2013 |
USD |
68.1 |
68.58 |
68.1 |
68.38 |
68.38 |
-0.6 (-0.87%)
|
670 |
| 28 Mar 2013 |
USD |
68.76 |
68.98 |
68.76 |
68.98 |
68.98 |
+0.03 (+0.04%)
|
1,046 |
| 27 Mar 2013 |
USD |
68.36 |
68.95 |
68.36 |
68.95 |
68.95 |
+0.23 (+0.33%)
|
1,764 |
| 26 Mar 2013 |
USD |
68.36 |
68.98 |
68.0144 |
68.72 |
68.72 |
+0.36 (+0.53%)
|
6,392 |
| 25 Mar 2013 |
USD |
68 |
68.41 |
68 |
68.36 |
68.36 |
+0.76 (+1.12%)
|
753 |
| 22 Mar 2013 |
USD |
67.26 |
68.12 |
66.98 |
67.6 |
67.6 |
+0.036 (+0.05%)
|
8,094 |
