iShares MSCI EM Small Cap UCIT Recent Share Price (LSE:IEMS)

LSE:IEMS - iShares MSCI EM Small Cap UCITS ETF USD (Dist) iShares MSCI EM Small Cap UCIT
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Nov 2009	USD	56.12	57.33	56.12	57.33	57.33	+0.75 (+1.33%)	1,487
4 Nov 2009	USD	56.09	56.58	56.09	56.58	56.58	+1.2 (+2.17%)	471
3 Nov 2009	USD	55.01	55.685	55.01	55.38	55.38	-0.42 (-0.75%)	436
2 Nov 2009	USD	54.85	56.3	54.85	55.8	55.8	+0.99 (+1.81%)	752
30 Oct 2009	USD	56.75	56.75	54.81	54.81	54.81	-1.89 (-3.33%)	3,630
29 Oct 2009	USD	55.72	56.7	55.32	56.7	56.7	+1.22 (+2.20%)	2,037
28 Oct 2009	USD	55.92	55.92	55.48	55.48	55.48	-2.6 (-4.48%)	110
27 Oct 2009	USD	59.1515	59.152	58.08	58.08	58.08	-0.61 (-1.04%)	11,099
26 Oct 2009	USD	59.15	59.311	58.69	58.69	58.69	-0.67 (-1.13%)	2,995
23 Oct 2009	USD	59.76	59.76	59.36	59.36	59.36	+0.418 (+0.71%)	540
22 Oct 2009	USD	58.75	59.272	58.54	58.9418	58.9418	-0.758 (-1.27%)	539
21 Oct 2009	USD	59.83	59.83	58.7	59.7	59.7	+0.547 (+0.92%)	471
20 Oct 2009	USD	60.16	60.16	59.15	59.1531	59.1531	-0.017 (-0.03%)	1,969
19 Oct 2009	USD	59.31	59.59	59.17	59.17	59.17	+1.63 (+2.83%)	921
16 Oct 2009	USD	58.99	58.99	57.54	57.5404	57.5404	-0.81 (-1.39%)	947
15 Oct 2009	USD	58.5	58.84	58.35	58.35	58.35	-0.03 (-0.05%)	2,061
14 Oct 2009	USD	59.05	59.5	58.38	58.38	58.38	+0.17 (+0.29%)	45,921
13 Oct 2009	USD	58.3	58.3	58.21	58.21	58.21	-0.3 (-0.51%)	495
12 Oct 2009	USD	58.18	58.51	57.63	58.51	58.51	+1.03 (+1.79%)	906
9 Oct 2009	USD	57.55	57.55	56.75	57.48	57.48	+0.16 (+0.28%)	966
8 Oct 2009	USD	57.2	57.56	57.2	57.32	57.32	+0.41 (+0.72%)	1,120
7 Oct 2009	USD	56.6	57.009	56.6	56.91	56.91	-0.63 (-1.09%)	2,362
6 Oct 2009	USD	55.96	57.54	55.96	57.54	57.54	+2.24 (+4.05%)	26,296
5 Oct 2009	USD	55.53	55.563	55.3	55.3	55.3	+0.96 (+1.77%)	674
2 Oct 2009	USD	54.55	54.55	53.52	54.34	54.34	-1.36 (-2.44%)	668
1 Oct 2009	USD	55.7	55.7	55.7	55.7	55.7	+0.19 (+0.34%)	704
29 Sep 2009	USD	55.55	55.55	55.51	55.51	55.51	+0.59 (+1.07%)	800
25 Sep 2009	USD	54.64	54.92	54.63	54.92	54.92	-0.51 (-0.92%)	67,243
24 Sep 2009	USD	55.43	55.43	55.43	55.43	55.43	-0.42 (-0.75%)	50
23 Sep 2009	USD	55.9	55.9	55.84	55.85	55.85	-0.11 (-0.20%)	800

Unicorn Response |