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 Sep 2010 |
USD |
66.82 |
67.755 |
66.82 |
67.5 |
67.5 |
-0.86 (-1.26%)
|
102,180 |
| 6 Sep 2010 |
USD |
68.36 |
68.375 |
68.22 |
68.36 |
68.36 |
+0.32 (+0.47%)
|
314 |
| 3 Sep 2010 |
USD |
68.04 |
68.04 |
68.04 |
68.04 |
68.04 |
+1.04 (+1.55%)
|
180 |
| 2 Sep 2010 |
USD |
67.2 |
67.719 |
67 |
67 |
67 |
-0.2 (-0.30%)
|
17,861 |
| 1 Sep 2010 |
USD |
66.36 |
67.3 |
66.36 |
67.2 |
67.2 |
+1.74 (+2.66%)
|
3,290 |
| 31 Aug 2010 |
USD |
66 |
66 |
64.05 |
65.46 |
65.46 |
-0.18 (-0.27%)
|
1,459 |
| 27 Aug 2010 |
USD |
64.46 |
65.64 |
64.46 |
65.64 |
65.64 |
+0.996 (+1.54%)
|
56 |
| 26 Aug 2010 |
USD |
65.74 |
65.74 |
64.64 |
64.6441 |
64.6441 |
-0.496 (-0.76%)
|
1,275 |
| 25 Aug 2010 |
USD |
65 |
65.14 |
65 |
65.14 |
65.14 |
-0.56 (-0.85%)
|
254 |
| 24 Aug 2010 |
USD |
66.1 |
66.16 |
65.22 |
65.7 |
65.7 |
-1.36 (-2.03%)
|
478 |
| 23 Aug 2010 |
USD |
67.06 |
67.06 |
67.05 |
67.06 |
67.06 |
+0.47 (+0.71%)
|
430 |
| 19 Aug 2010 |
USD |
67.14 |
67.14 |
66.59 |
66.59 |
66.59 |
-0.33 (-0.49%)
|
958 |
| 18 Aug 2010 |
USD |
66.77 |
66.92 |
66.53 |
66.92 |
66.92 |
+0.44 (+0.66%)
|
421 |
| 17 Aug 2010 |
USD |
64.83 |
66.48 |
64.83 |
66.48 |
66.48 |
+1.18 (+1.81%)
|
397 |
| 16 Aug 2010 |
USD |
65.76 |
65.76 |
65.3 |
65.3 |
65.3 |
+0.12 (+0.18%)
|
531 |
| 13 Aug 2010 |
USD |
65.52 |
65.52 |
64.24 |
65.18 |
65.18 |
+0.52 (+0.80%)
|
1,144 |
| 12 Aug 2010 |
USD |
64 |
64.695 |
63.43 |
64.66 |
64.66 |
-0.09 (-0.14%)
|
437 |
| 11 Aug 2010 |
USD |
65.3 |
65.3 |
64.75 |
64.75 |
64.75 |
-1.37 (-2.07%)
|
2,311 |
| 10 Aug 2010 |
USD |
66.11 |
66.38 |
66.06 |
66.12 |
66.12 |
-0.82 (-1.22%)
|
1,776 |
| 9 Aug 2010 |
USD |
66.98 |
66.98 |
66.89 |
66.94 |
66.94 |
+1.41 (+2.15%)
|
2,019 |
| 6 Aug 2010 |
USD |
66.7 |
66.7 |
65.53 |
65.53 |
65.53 |
-0.59 (-0.89%)
|
368 |
| 5 Aug 2010 |
USD |
66.24 |
66.6 |
66.06 |
66.12 |
66.12 |
-0.34 (-0.51%)
|
2,195 |
| 4 Aug 2010 |
USD |
66.1 |
66.46 |
66.04 |
66.46 |
66.46 |
+0.199 (+0.30%)
|
460 |
| 3 Aug 2010 |
USD |
66 |
66.35 |
66 |
66.2615 |
66.2615 |
-0.408 (-0.61%)
|
1,058 |
| 2 Aug 2010 |
USD |
66.29 |
66.76 |
66 |
66.67 |
66.67 |
+1.796 (+2.77%)
|
20,213 |
| 30 Jul 2010 |
USD |
64.8736 |
64.874 |
64.87 |
64.8736 |
64.8736 |
+0.574 (+0.89%)
|
61 |
| 29 Jul 2010 |
USD |
65.12 |
65.12 |
64.3 |
64.3 |
64.3 |
+0.35 (+0.55%)
|
1,110 |
| 28 Jul 2010 |
USD |
64.47 |
64.47 |
63.95 |
63.95 |
63.95 |
-0.91 (-1.40%)
|
40,391 |
| 27 Jul 2010 |
USD |
64.86 |
64.86 |
64.86 |
64.86 |
64.86 |
+0.86 (+1.34%)
|
770 |
| 26 Jul 2010 |
USD |
64 |
64.445 |
64 |
64 |
64 |
-0.182 (-0.28%)
|
485 |
