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 |
| 26 Mar 2024 |
USD |
88.02 |
88.02 |
86.82 |
86.94 |
86.94 |
-0.49 (-0.56%)
|
5,006 |
| 25 Mar 2024 |
USD |
87.43 |
87.45 |
87.1123 |
87.43 |
87.43 |
+0.15 (+0.17%)
|
1,648 |
| 22 Mar 2024 |
USD |
87.42 |
87.8 |
87.11 |
87.28 |
87.28 |
-0.27 (-0.31%)
|
4,165 |
| 21 Mar 2024 |
USD |
87.95 |
87.95 |
87.49 |
87.55 |
87.55 |
+0.99 (+1.14%)
|
2,588 |
| 20 Mar 2024 |
USD |
86.46 |
86.66 |
86.25 |
86.56 |
86.56 |
-0.415 (-0.48%)
|
4,924 |
| 19 Mar 2024 |
USD |
87.01 |
87.01 |
86.5 |
86.975 |
86.975 |
-0.595 (-0.68%)
|
2,088 |
| 18 Mar 2024 |
USD |
87.58 |
87.6734 |
87.02 |
87.57 |
87.57 |
+0.51 (+0.59%)
|
4,159 |
| 15 Mar 2024 |
USD |
87.16 |
87.4127 |
86.89 |
87.06 |
87.06 |
+0.075 (+0.09%)
|
4,322 |
| 14 Mar 2024 |
USD |
87.27 |
87.78 |
86.65 |
86.985 |
86.985 |
-0.565 (-0.65%)
|
10,724 |
| 13 Mar 2024 |
USD |
87.11 |
87.77 |
86.89 |
87.55 |
87.55 |
-0.71 (-0.80%)
|
3,816 |
| 12 Mar 2024 |
USD |
88.51 |
88.52 |
87.77 |
88.26 |
88.26 |
+0.06 (+0.07%)
|
2,696 |
| 11 Mar 2024 |
USD |
88.21 |
88.58 |
88.01 |
88.2 |
88.2 |
-0.125 (-0.14%)
|
4,791 |
| 8 Mar 2024 |
USD |
88.62 |
88.796 |
88.14 |
88.325 |
88.325 |
-0.335 (-0.38%)
|
3,760 |
| 7 Mar 2024 |
USD |
89.25 |
89.25 |
88 |
88.66 |
88.66 |
+0.195 (+0.22%)
|
3,023 |
| 6 Mar 2024 |
USD |
88.6 |
88.6 |
87.68 |
88.465 |
88.465 |
+0.61 (+0.69%)
|
2,392 |
| 5 Mar 2024 |
USD |
87.81 |
88.1087 |
87.5533 |
87.855 |
87.855 |
-0.345 (-0.39%)
|
4,662 |
| 4 Mar 2024 |
USD |
88.2 |
88.51 |
88.11 |
88.2 |
88.2 |
+0.005 (+0.01%)
|
3,316 |
| 1 Mar 2024 |
USD |
87.47 |
88.195 |
87.44 |
88.195 |
88.195 |
+0.795 (+0.91%)
|
3,573 |
| 29 Feb 2024 |
USD |
87.15 |
87.61 |
86.9006 |
87.4 |
87.4 |
+0.57 (+0.66%)
|
4,662 |
| 28 Feb 2024 |
USD |
87.45 |
87.45 |
86.51 |
86.83 |
86.83 |
-0.78 (-0.89%)
|
2,244 |
| 27 Feb 2024 |
USD |
86.5 |
87.83 |
86.5 |
87.61 |
87.61 |
-0.275 (-0.31%)
|
4,589 |
| 26 Feb 2024 |
USD |
88.24 |
88.24 |
87.65 |
87.885 |
87.885 |
+0.135 (+0.15%)
|
3,844 |
| 23 Feb 2024 |
USD |
90 |
90 |
87.54 |
87.75 |
87.75 |
+0.035 (+0.04%)
|
2,840 |
| 22 Feb 2024 |
USD |
88.1 |
88.17 |
87.66 |
87.715 |
87.715 |
+1.085 (+1.25%)
|
4,522 |
| 21 Feb 2024 |
USD |
87.59 |
87.59 |
86.63 |
86.63 |
86.63 |
-0.87 (-0.99%)
|
2,918 |
| 20 Feb 2024 |
USD |
87.03 |
87.5 |
87.03 |
87.5 |
87.5 |
+0.18 (+0.21%)
|
6,442 |
| 19 Feb 2024 |
USD |
87.42 |
87.42 |
86.9278 |
87.32 |
87.32 |
+0.33 (+0.38%)
|
4,042 |
| 16 Feb 2024 |
USD |
86.77 |
87.1293 |
86.5045 |
86.99 |
86.99 |
+0.695 (+0.81%)
|
2,115 |
| 15 Feb 2024 |
USD |
86.19 |
86.65 |
86 |
86.295 |
86.295 |
+0.625 (+0.73%)
|
2,093 |
| 14 Feb 2024 |
USD |
85.24 |
85.91 |
85.09 |
85.67 |
85.67 |
+0.845 (+1.00%)
|
1,810 |
