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 |
| 18 Jun 2009 |
USD |
44.05 |
44.05 |
44.05 |
44.05 |
44.05 |
-0.87 (-1.94%)
|
50 |
| 16 Jun 2009 |
USD |
44.92 |
44.92 |
44.92 |
44.92 |
44.92 |
-0.16 (-0.35%)
|
670 |
| 15 Jun 2009 |
USD |
45.08 |
45.08 |
45.08 |
45.08 |
45.08 |
-0.05 (-0.11%)
|
90 |
| 12 Jun 2009 |
USD |
45.13 |
45.13 |
45.13 |
45.13 |
45.13 |
-0.78 (-1.70%)
|
1,605 |
| 11 Jun 2009 |
USD |
45.91 |
45.91 |
45.91 |
45.91 |
45.91 |
-0.15 (-0.33%)
|
41,321 |
| 10 Jun 2009 |
USD |
45.9 |
46.06 |
45.9 |
46.06 |
46.06 |
+0.44 (+0.96%)
|
2,000 |
| 8 Jun 2009 |
USD |
46.17 |
46.17 |
45.62 |
45.62 |
45.62 |
-1.25 (-2.67%)
|
109 |
| 5 Jun 2009 |
USD |
46.59 |
46.87 |
46.59 |
46.87 |
46.87 |
+0.75 (+1.63%)
|
1,670 |
| 4 Jun 2009 |
USD |
46.12 |
46.12 |
46.12 |
46.12 |
46.12 |
+0.08 (+0.17%)
|
351 |
| 3 Jun 2009 |
USD |
46.04 |
46.04 |
46.04 |
46.04 |
46.04 |
-0.66 (-1.41%)
|
500 |
| 2 Jun 2009 |
USD |
46.07 |
46.7 |
46.07 |
46.7 |
46.7 |
-0.52 (-1.10%)
|
2,295 |
| 1 Jun 2009 |
USD |
46.64 |
47.22 |
46.64 |
47.22 |
47.22 |
+1.98 (+4.38%)
|
166 |
| 29 May 2009 |
USD |
45.24 |
45.24 |
45.24 |
45.24 |
45.24 |
+0.44 (+0.98%)
|
600 |
| 27 May 2009 |
USD |
44.48 |
44.8 |
44.21 |
44.8 |
44.8 |
+1.23 (+2.82%)
|
32,435 |
| 20 May 2009 |
USD |
43.48 |
43.57 |
43.48 |
43.57 |
43.57 |
+1.38 (+3.27%)
|
9,876 |
| 18 May 2009 |
USD |
42.19 |
42.19 |
42.19 |
42.19 |
42.19 |
+0.39 (+0.93%)
|
400 |
| 15 May 2009 |
USD |
41.8 |
41.8 |
41.8 |
41.8 |
41.8 |
+1.47 (+3.64%)
|
1,200 |
| 14 May 2009 |
USD |
40.33 |
40.33 |
40.33 |
40.33 |
40.33 |
+0.4 (+1.00%)
|
16 |
| 7 May 2009 |
USD |
39.93 |
39.93 |
39.93 |
39.93 |
39.93 |
+0.12 (+0.30%)
|
3,053 |
| 5 May 2009 |
USD |
39.42 |
39.81 |
39.42 |
39.81 |
39.81 |
+1.4 (+3.64%)
|
2,400 |
| 1 May 2009 |
USD |
38.23 |
38.41 |
38.13 |
38.41 |
38.41 |
+0.38 (+1.00%)
|
9,432 |
| 30 Apr 2009 |
USD |
38.08 |
38.08 |
38.03 |
38.03 |
38.03 |
+2.43 (+6.83%)
|
500 |
| 28 Apr 2009 |
USD |
34.96 |
35.6 |
34.96 |
35.6 |
35.6 |
-0.74 (-2.04%)
|
4,631 |
| 27 Apr 2009 |
USD |
36.34 |
36.34 |
35.93 |
36.34 |
36.34 |
+1.21 (+3.44%)
|
29,547 |
| 17 Apr 2009 |
USD |
34.45 |
35.13 |
34.45 |
35.13 |
35.13 |
-0.05 (-0.14%)
|
2,496 |
| 15 Apr 2009 |
USD |
35.18 |
35.18 |
35.18 |
35.18 |
35.18 |
+4.9 (+16.18%)
|
315 |
| 31 Mar 2009 |
USD |
30.28 |
30.28 |
30.28 |
30.28 |
30.28 |
-0.54 (-1.75%)
|
200 |
| 27 Mar 2009 |
USD |
30.82 |
30.82 |
30.82 |
30.82 |
30.82 |
+0.37 (+1.22%)
|
55 |
| 25 Mar 2009 |
USD |
30.45 |
30.45 |
30.45 |
30.45 |
30.45 |
0.0 (0.0%)
|
1,600 |
