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 |
| 21 Dec 2009 |
USD |
58.54 |
59.448 |
58.54 |
58.54 |
58.54 |
-0.21 (-0.36%)
|
1,038 |
| 18 Dec 2009 |
USD |
58.28 |
59.76 |
58.28 |
58.75 |
58.75 |
+9.75 (+19.90%)
|
1,270 |
| 17 Dec 2009 |
USD |
49 |
49 |
49 |
49 |
49 |
-11.55 (-19.08%)
|
226 |
| 16 Dec 2009 |
USD |
60.92 |
61.08 |
60.55 |
60.55 |
60.55 |
-0.1 (-0.16%)
|
1,873 |
| 15 Dec 2009 |
USD |
60.89 |
60.939 |
60.65 |
60.65 |
60.65 |
-0.49 (-0.80%)
|
1,533 |
| 14 Dec 2009 |
USD |
60.75 |
61.14 |
60.75 |
61.14 |
61.14 |
+0.4 (+0.66%)
|
300 |
| 11 Dec 2009 |
USD |
60.74 |
60.74 |
60.74 |
60.74 |
60.74 |
+1.06 (+1.78%)
|
210 |
| 9 Dec 2009 |
USD |
59.61 |
60.18 |
59.61 |
59.68 |
59.68 |
-0.53 (-0.88%)
|
88,381 |
| 8 Dec 2009 |
USD |
59.61 |
60.338 |
59.61 |
60.21 |
60.21 |
-0.62 (-1.02%)
|
4,112 |
| 7 Dec 2009 |
USD |
60.84 |
60.92 |
60.3 |
60.83 |
60.83 |
-0.73 (-1.19%)
|
701 |
| 4 Dec 2009 |
USD |
60.86 |
61.56 |
60.8 |
61.56 |
61.56 |
+1.25 (+2.07%)
|
1,129 |
| 3 Dec 2009 |
USD |
59.81 |
61.12 |
59.73 |
60.31 |
60.31 |
+0.12 (+0.20%)
|
25,464 |
| 2 Dec 2009 |
USD |
60.85 |
60.85 |
60.19 |
60.19 |
60.19 |
+0.38 (+0.64%)
|
2,040 |
| 1 Dec 2009 |
USD |
59.74 |
60.23 |
59.74 |
59.81 |
59.81 |
+1.23 (+2.10%)
|
1,224 |
| 30 Nov 2009 |
USD |
58.53 |
58.58 |
58.48 |
58.58 |
58.58 |
+0.535 (+0.92%)
|
418 |
| 27 Nov 2009 |
USD |
58 |
58.045 |
56.1 |
58.0446 |
58.0446 |
+0.395 (+0.68%)
|
398 |
| 26 Nov 2009 |
USD |
58.48 |
58.48 |
57.65 |
57.65 |
57.65 |
-1.83 (-3.08%)
|
1,775 |
| 25 Nov 2009 |
USD |
60.13 |
60.13 |
59.48 |
59.48 |
59.48 |
+0.09 (+0.15%)
|
295 |
| 24 Nov 2009 |
USD |
59.39 |
59.571 |
59.39 |
59.39 |
59.39 |
+0.11 (+0.19%)
|
915 |
| 23 Nov 2009 |
USD |
59.63 |
59.63 |
59.28 |
59.28 |
59.28 |
+1.2 (+2.07%)
|
1,951 |
| 20 Nov 2009 |
USD |
57.41 |
58.73 |
57.41 |
58.08 |
58.08 |
+0.05 (+0.09%)
|
1,413 |
| 19 Nov 2009 |
USD |
58.66 |
58.71 |
58.03 |
58.03 |
58.03 |
-1.09 (-1.84%)
|
676 |
| 17 Nov 2009 |
USD |
59.72 |
59.72 |
59.12 |
59.12 |
59.12 |
-1.63 (-2.68%)
|
263 |
| 16 Nov 2009 |
USD |
60.07 |
60.75 |
59.55 |
60.75 |
60.75 |
+1.74 (+2.95%)
|
1,777 |
| 13 Nov 2009 |
USD |
59.3 |
59.3 |
59.01 |
59.0102 |
59.0102 |
+0.51 (+0.87%)
|
219 |
| 12 Nov 2009 |
USD |
59.68 |
59.68 |
58.41 |
58.5 |
58.5 |
-0.32 (-0.54%)
|
40,217 |
| 11 Nov 2009 |
USD |
59.66 |
59.7 |
58.82 |
58.82 |
58.82 |
-0.3 (-0.51%)
|
9,058 |
| 10 Nov 2009 |
USD |
58.58 |
59.12 |
58.49 |
59.12 |
59.12 |
+0.037 (+0.06%)
|
11,033 |
| 9 Nov 2009 |
USD |
59.0826 |
59.083 |
59.08 |
59.0826 |
59.0826 |
+1.863 (+3.26%)
|
53 |
| 6 Nov 2009 |
USD |
57 |
57.22 |
57 |
57.22 |
57.22 |
-0.11 (-0.19%)
|
299 |
