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 Jun 2010 |
USD |
57.4 |
57.914 |
57.4 |
57.4 |
57.4 |
-1.982 (-3.34%)
|
1,703 |
| 4 Jun 2010 |
USD |
59.3815 |
59.382 |
59.38 |
59.3815 |
59.3815 |
+0.661 (+1.13%)
|
36 |
| 3 Jun 2010 |
USD |
58.72 |
58.72 |
58.72 |
58.72 |
58.72 |
+0.52 (+0.89%)
|
300 |
| 2 Jun 2010 |
USD |
58.1 |
58.2 |
58.1 |
58.2 |
58.2 |
+0.189 (+0.33%)
|
42,335 |
| 1 Jun 2010 |
USD |
57.3 |
58.588 |
57.3 |
58.0114 |
58.0114 |
-0.519 (-0.89%)
|
758 |
| 28 May 2010 |
USD |
59.1 |
59.78 |
58.53 |
58.53 |
58.53 |
+0.18 (+0.31%)
|
892 |
| 27 May 2010 |
USD |
58.42 |
58.78 |
57.65 |
58.35 |
58.35 |
+1.79 (+3.16%)
|
7,982 |
| 26 May 2010 |
USD |
57.01 |
57.01 |
56.56 |
56.56 |
56.56 |
+1.48 (+2.69%)
|
32,575 |
| 25 May 2010 |
USD |
54.53 |
55.56 |
54.46 |
55.08 |
55.08 |
-2.68 (-4.64%)
|
5,462 |
| 24 May 2010 |
USD |
58 |
58 |
57.24 |
57.76 |
57.76 |
+1.22 (+2.16%)
|
456 |
| 21 May 2010 |
USD |
58.6 |
58.6 |
56.05 |
56.54 |
56.54 |
-1.08 (-1.87%)
|
1,476 |
| 20 May 2010 |
USD |
59.26 |
59.379 |
57.62 |
57.62 |
57.62 |
-2.06 (-3.45%)
|
329 |
| 19 May 2010 |
USD |
59.56 |
60.79 |
59.56 |
59.68 |
59.68 |
-2.97 (-4.74%)
|
6,171 |
| 18 May 2010 |
USD |
62.55 |
62.758 |
61.36 |
62.65 |
62.65 |
-0.24 (-0.38%)
|
1,304 |
| 17 May 2010 |
USD |
62.89 |
62.89 |
62.89 |
62.89 |
62.89 |
-0.68 (-1.07%)
|
454 |
| 14 May 2010 |
USD |
64 |
64 |
63.57 |
63.57 |
63.57 |
-0.07 (-0.11%)
|
225 |
| 13 May 2010 |
USD |
64.6215 |
64.6215 |
63.64 |
63.64 |
63.64 |
-0.15 (-0.24%)
|
454 |
| 12 May 2010 |
USD |
63.54 |
63.79 |
63.54 |
63.79 |
63.79 |
+0.1 (+0.16%)
|
380 |
| 11 May 2010 |
USD |
63.52 |
63.69 |
62.16 |
63.69 |
63.69 |
+0.05 (+0.08%)
|
2,135 |
| 10 May 2010 |
USD |
62.2 |
64.56 |
62.2 |
63.64 |
63.64 |
+3.49 (+5.80%)
|
5,376 |
| 7 May 2010 |
USD |
60.5 |
61.84 |
59.95 |
60.15 |
60.15 |
-2.94 (-4.66%)
|
24,013 |
| 6 May 2010 |
USD |
61.7 |
63.42 |
61.7 |
63.09 |
63.09 |
-0.06 (-0.10%)
|
8,443 |
| 5 May 2010 |
USD |
63 |
63.15 |
63 |
63.15 |
63.15 |
-1.58 (-2.44%)
|
906 |
| 4 May 2010 |
USD |
65.42 |
65.934 |
64.73 |
64.73 |
64.73 |
-2 (-3.00%)
|
947 |
| 30 Apr 2010 |
USD |
67.15 |
67.15 |
66.73 |
66.7302 |
66.7302 |
+0.79 (+1.20%)
|
1,203 |
| 29 Apr 2010 |
USD |
66.91 |
66.91 |
65.94 |
65.9403 |
65.9403 |
-0.603 (-0.91%)
|
1,136 |
| 28 Apr 2010 |
USD |
66 |
66.75 |
65.26 |
66.5434 |
66.5434 |
+0.243 (+0.37%)
|
4,606 |
| 27 Apr 2010 |
USD |
68.06 |
68.06 |
66.3 |
66.3 |
66.3 |
-1.97 (-2.89%)
|
980 |
| 26 Apr 2010 |
USD |
68 |
68.37 |
68 |
68.27 |
68.27 |
+0.4 (+0.59%)
|
830 |
| 23 Apr 2010 |
USD |
67.71 |
67.87 |
67.71 |
67.87 |
67.87 |
+1.56 (+2.35%)
|
312 |
