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 |
| 2 Dec 2010 |
USD |
76.35 |
77.19 |
76.13 |
77.19 |
77.19 |
+1.18 (+1.55%)
|
50,476 |
| 1 Dec 2010 |
USD |
76.2 |
76.31 |
75.82 |
76.01 |
76.01 |
+1.51 (+2.03%)
|
619 |
| 30 Nov 2010 |
USD |
70.25 |
74.84 |
70.25 |
74.5 |
74.5 |
+0.76 (+1.03%)
|
25,098 |
| 29 Nov 2010 |
USD |
75.8 |
75.8 |
73.74 |
73.74 |
73.74 |
-0.4 (-0.54%)
|
21,310 |
| 26 Nov 2010 |
USD |
74 |
74.28 |
73.8 |
74.14 |
74.14 |
-1.64 (-2.16%)
|
21,619 |
| 25 Nov 2010 |
USD |
75.56 |
75.78 |
75.5 |
75.78 |
75.78 |
+0.41 (+0.54%)
|
3,689 |
| 24 Nov 2010 |
USD |
74.76 |
75.44 |
74.43 |
75.37 |
75.37 |
+0.91 (+1.22%)
|
35,608 |
| 23 Nov 2010 |
USD |
75.99 |
75.99 |
74.4 |
74.46 |
74.46 |
-1.54 (-2.03%)
|
4,855 |
| 22 Nov 2010 |
USD |
77.44 |
77.5 |
76 |
76 |
76 |
-0.14 (-0.18%)
|
15,696 |
| 19 Nov 2010 |
USD |
76.9 |
77 |
76 |
76.14 |
76.14 |
-0.37 (-0.48%)
|
30,143 |
| 18 Nov 2010 |
USD |
76.24 |
76.87 |
75.92 |
76.51 |
76.51 |
+1.41 (+1.88%)
|
41,104 |
| 17 Nov 2010 |
USD |
75 |
75.115 |
74.44 |
75.1 |
75.1 |
+0.52 (+0.70%)
|
32,138 |
| 16 Nov 2010 |
USD |
77 |
77 |
74.58 |
74.58 |
74.58 |
-2.3 (-2.99%)
|
3,779 |
| 15 Nov 2010 |
USD |
76.65 |
76.9 |
76.25 |
76.88 |
76.88 |
-1.12 (-1.44%)
|
12,798 |
| 12 Nov 2010 |
USD |
77.32 |
78 |
76.76 |
78 |
78 |
-0.51 (-0.65%)
|
3,240 |
| 11 Nov 2010 |
USD |
79.43 |
79.6 |
78.51 |
78.51 |
78.51 |
-0.08 (-0.10%)
|
25,355 |
| 10 Nov 2010 |
USD |
79.1 |
79.5 |
78.59 |
78.59 |
78.59 |
-0.51 (-0.64%)
|
3,680 |
| 9 Nov 2010 |
USD |
79.64 |
79.76 |
79.1 |
79.1 |
79.1 |
-0.05 (-0.06%)
|
10,751 |
| 8 Nov 2010 |
USD |
79.45 |
79.45 |
78.6 |
79.15 |
79.15 |
-0.07 (-0.09%)
|
4,908 |
| 5 Nov 2010 |
USD |
80 |
80 |
78.63 |
79.22 |
79.22 |
-0.56 (-0.70%)
|
78,098 |
| 4 Nov 2010 |
USD |
78.96 |
79.88 |
78.64 |
79.78 |
79.78 |
+1.92 (+2.47%)
|
21,265 |
| 3 Nov 2010 |
USD |
78 |
78.394 |
77.86 |
77.86 |
77.86 |
-0.18 (-0.23%)
|
71,293 |
| 2 Nov 2010 |
USD |
77.78 |
78.04 |
77.28 |
78.04 |
78.04 |
+1.08 (+1.40%)
|
6,641 |
| 1 Nov 2010 |
USD |
77.75 |
77.75 |
76.96 |
76.96 |
76.96 |
+0.2 (+0.26%)
|
1,662 |
| 29 Oct 2010 |
USD |
76.26 |
76.76 |
76 |
76.76 |
76.76 |
+0.34 (+0.44%)
|
951 |
| 28 Oct 2010 |
USD |
76.54 |
76.82 |
76.36 |
76.42 |
76.42 |
+0.42 (+0.55%)
|
14,855 |
| 27 Oct 2010 |
USD |
76.33 |
76.595 |
75.82 |
76 |
76 |
-1.09 (-1.41%)
|
33,102 |
| 26 Oct 2010 |
USD |
77.47 |
77.47 |
77.09 |
77.09 |
77.09 |
-0.35 (-0.45%)
|
2,995 |
| 25 Oct 2010 |
USD |
77.87 |
77.87 |
76.91 |
77.44 |
77.44 |
+0.84 (+1.10%)
|
4,102 |
| 22 Oct 2010 |
USD |
76.4 |
76.8 |
76.34 |
76.6 |
76.6 |
-0.58 (-0.75%)
|
2,803 |
