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 |
| 7 Feb 2013 |
USD |
67.78 |
68.22 |
67.39 |
67.45 |
67.45 |
-0.116 (-0.17%)
|
765 |
| 6 Feb 2013 |
USD |
67.45 |
68.03 |
67.4 |
67.5656 |
67.5656 |
+0.166 (+0.25%)
|
624 |
| 5 Feb 2013 |
USD |
67.8 |
67.8 |
67.31 |
67.4 |
67.4 |
+0.1 (+0.15%)
|
5,923 |
| 4 Feb 2013 |
USD |
68.2 |
68.2 |
67.3 |
67.3 |
67.3 |
-0.39 (-0.58%)
|
2,017 |
| 1 Feb 2013 |
USD |
68.08 |
68.08 |
67.69 |
67.69 |
67.69 |
+0.35 (+0.52%)
|
9,341 |
| 31 Jan 2013 |
USD |
67.4 |
67.4 |
67.32 |
67.34 |
67.34 |
-0.26 (-0.38%)
|
9,403 |
| 30 Jan 2013 |
USD |
68 |
68.12 |
67.38 |
67.6 |
67.6 |
+0.33 (+0.49%)
|
965 |
| 29 Jan 2013 |
USD |
67.56 |
67.56 |
67.27 |
67.27 |
67.27 |
+0.07 (+0.10%)
|
834 |
| 28 Jan 2013 |
USD |
67.6 |
67.6 |
66.72 |
67.2 |
67.2 |
-0.38 (-0.56%)
|
6,749 |
| 25 Jan 2013 |
USD |
67.96 |
67.96 |
67.4 |
67.58 |
67.58 |
-0.69 (-1.01%)
|
14,585 |
| 24 Jan 2013 |
USD |
68.24 |
68.32 |
67.72 |
68.27 |
68.27 |
+0.663 (+0.98%)
|
2,356 |
| 23 Jan 2013 |
USD |
67.72 |
68.28 |
67.6 |
67.607 |
67.607 |
+0.007 (+0.01%)
|
537 |
| 22 Jan 2013 |
USD |
68.46 |
68.5 |
67.6 |
67.6 |
67.6 |
-0.46 (-0.68%)
|
1,048 |
| 21 Jan 2013 |
USD |
67.68 |
68.06 |
67.68 |
68.06 |
68.06 |
+0.06 (+0.09%)
|
1,512 |
| 18 Jan 2013 |
USD |
68.06 |
68.06 |
67.99 |
68 |
68 |
0.0 (0.0%)
|
6,101 |
| 17 Jan 2013 |
USD |
67.91 |
68 |
67.5788 |
68 |
68 |
+0.148 (+0.22%)
|
1,907 |
| 16 Jan 2013 |
USD |
67.28 |
67.89 |
67.28 |
67.8524 |
67.8524 |
-0.018 (-0.03%)
|
2,391 |
| 15 Jan 2013 |
USD |
67.6 |
68.215 |
67.412 |
67.87 |
67.87 |
+0.12 (+0.18%)
|
75,523 |
| 14 Jan 2013 |
USD |
67.96 |
68.45 |
67.75 |
67.75 |
67.75 |
-0.21 (-0.31%)
|
3,391 |
| 10 Jan 2013 |
USD |
68 |
68.91 |
67.96 |
67.96 |
67.96 |
-0.42 (-0.61%)
|
9,985 |
| 9 Jan 2013 |
USD |
67.36 |
68.38 |
67.36 |
68.38 |
68.38 |
+1.48 (+2.21%)
|
1,357 |
| 8 Jan 2013 |
USD |
67.81 |
67.81 |
66.9 |
66.9 |
66.9 |
-0.18 (-0.27%)
|
2,284 |
| 7 Jan 2013 |
USD |
67.08 |
67.08 |
67.08 |
67.08 |
67.08 |
+0.58 (+0.87%)
|
180 |
| 4 Jan 2013 |
USD |
66.85 |
66.85 |
66.46 |
66.5 |
66.5 |
-0.25 (-0.37%)
|
317 |
| 3 Jan 2013 |
USD |
66.16 |
67.05 |
66.16 |
66.75 |
66.75 |
-0.01 (-0.01%)
|
1,617 |
| 2 Jan 2013 |
USD |
66.8 |
66.91 |
66.45 |
66.76 |
66.76 |
+1.28 (+1.95%)
|
5,506 |
| 31 Dec 2012 |
USD |
65.48 |
65.6424 |
65.48 |
65.48 |
65.48 |
+0.82 (+1.27%)
|
140 |
| 27 Dec 2012 |
USD |
65.23 |
65.23 |
64.66 |
64.66 |
64.66 |
-0.16 (-0.25%)
|
650 |
| 21 Dec 2012 |
USD |
63.94 |
64.82 |
63.94 |
64.82 |
64.82 |
-0.36 (-0.55%)
|
11,553 |
| 20 Dec 2012 |
USD |
65.18 |
65.18 |
65.0612 |
65.18 |
65.18 |
+0.18 (+0.28%)
|
480 |
