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 |
| 19 Oct 2010 |
USD |
76.32 |
76.646 |
75.26 |
75.29 |
75.29 |
-1.13 (-1.48%)
|
17,658 |
| 18 Oct 2010 |
USD |
76.33 |
76.5 |
75.82 |
76.42 |
76.42 |
-0.76 (-0.98%)
|
25,148 |
| 15 Oct 2010 |
USD |
77.46 |
77.46 |
76.8 |
77.18 |
77.18 |
-0.25 (-0.32%)
|
7,011 |
| 14 Oct 2010 |
USD |
77.82 |
77.82 |
77.43 |
77.43 |
77.43 |
+0.43 (+0.56%)
|
1,994 |
| 13 Oct 2010 |
USD |
76.96 |
77.222 |
76.92 |
77 |
77 |
+1.05 (+1.38%)
|
5,144 |
| 12 Oct 2010 |
USD |
75.42 |
75.95 |
74.56 |
75.95 |
75.95 |
+0.07 (+0.09%)
|
17,485 |
| 11 Oct 2010 |
USD |
76 |
76.44 |
74.68 |
75.88 |
75.88 |
+0.04 (+0.05%)
|
3,280 |
| 8 Oct 2010 |
USD |
75.25 |
75.84 |
75.19 |
75.84 |
75.84 |
+0.16 (+0.21%)
|
22,553 |
| 7 Oct 2010 |
USD |
75.88 |
76.07 |
75.5 |
75.68 |
75.68 |
+0.49 (+0.65%)
|
9,350 |
| 6 Oct 2010 |
USD |
78.19 |
78.19 |
75 |
75.19 |
75.19 |
+0.17 (+0.23%)
|
5,187 |
| 5 Oct 2010 |
USD |
74.05 |
75.02 |
73.16 |
75.02 |
75.02 |
+1.62 (+2.21%)
|
14,267 |
| 4 Oct 2010 |
USD |
74 |
74.36 |
73.2 |
73.4 |
73.4 |
-0.92 (-1.24%)
|
7,667 |
| 1 Oct 2010 |
USD |
73.3 |
74.41 |
73.24 |
74.32 |
74.32 |
+0.98 (+1.34%)
|
1,905 |
| 30 Sep 2010 |
USD |
73.33 |
73.74 |
72.75 |
73.34 |
73.34 |
+0.21 (+0.29%)
|
6,762 |
| 29 Sep 2010 |
USD |
73.41 |
73.41 |
72.17 |
73.13 |
73.13 |
+1.03 (+1.43%)
|
6,338 |
| 28 Sep 2010 |
USD |
72.26 |
72.34 |
71.12 |
72.1 |
72.1 |
-0.408 (-0.56%)
|
94,832 |
| 27 Sep 2010 |
USD |
72.68 |
72.68 |
72 |
72.5083 |
72.5083 |
+0.298 (+0.41%)
|
3,516 |
| 24 Sep 2010 |
USD |
71.3 |
72.29 |
70.71 |
72.21 |
72.21 |
+0.91 (+1.28%)
|
6,260 |
| 23 Sep 2010 |
USD |
71.06 |
71.544 |
71 |
71.3 |
71.3 |
-0.2 (-0.28%)
|
623 |
| 22 Sep 2010 |
USD |
70.78 |
71.5 |
70.78 |
71.5 |
71.5 |
+0.8 (+1.13%)
|
1,072 |
| 21 Sep 2010 |
USD |
71.18 |
71.18 |
70.26 |
70.7 |
70.7 |
-0.3 (-0.42%)
|
1,216 |
| 20 Sep 2010 |
USD |
69.86 |
71.28 |
69.86 |
71 |
71 |
+0.8 (+1.14%)
|
2,984 |
| 17 Sep 2010 |
USD |
70.5 |
70.68 |
70.2 |
70.2 |
70.2 |
+0.64 (+0.92%)
|
5,949 |
| 16 Sep 2010 |
USD |
69.48 |
69.56 |
68.82 |
69.56 |
69.56 |
+0.06 (+0.09%)
|
667 |
| 15 Sep 2010 |
USD |
69.6 |
69.623 |
69.5 |
69.5 |
69.5 |
-0.1 (-0.14%)
|
11,887 |
| 14 Sep 2010 |
USD |
69.72 |
69.72 |
69 |
69.6 |
69.6 |
+0.3 (+0.43%)
|
1,844 |
| 13 Sep 2010 |
USD |
69.58 |
69.58 |
69.3 |
69.3 |
69.3 |
+0.22 (+0.32%)
|
751 |
| 10 Sep 2010 |
USD |
69.26 |
69.26 |
67.96 |
69.08 |
69.08 |
+0.22 (+0.32%)
|
1,171 |
| 9 Sep 2010 |
USD |
68.82 |
69.096 |
68.33 |
68.86 |
68.86 |
+0.6 (+0.88%)
|
3,500 |
| 8 Sep 2010 |
USD |
66.82 |
68.26 |
66.82 |
68.26 |
68.26 |
+0.76 (+1.13%)
|
934 |
