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 |
| 13 Feb 2024 |
USD |
86.59 |
86.59 |
84.67 |
84.825 |
84.825 |
-1.54 (-1.78%)
|
2,636 |
| 12 Feb 2024 |
USD |
85.99 |
86.47 |
85.55 |
86.365 |
86.365 |
+0.49 (+0.57%)
|
3,441 |
| 9 Feb 2024 |
USD |
85.92 |
86.26 |
85.67 |
85.875 |
85.875 |
-0.5 (-0.58%)
|
4,227 |
| 8 Feb 2024 |
USD |
86.62 |
86.71 |
86.16 |
86.375 |
86.375 |
-0.445 (-0.51%)
|
3,596 |
| 7 Feb 2024 |
USD |
86.57 |
86.95 |
86.23 |
86.82 |
86.82 |
+0.15 (+0.17%)
|
4,301 |
| 6 Feb 2024 |
USD |
86.26 |
86.67 |
85.7645 |
86.67 |
86.67 |
+2.035 (+2.40%)
|
10,154 |
| 5 Feb 2024 |
USD |
85.37 |
85.52 |
84.61 |
84.635 |
84.635 |
-0.14 (-0.17%)
|
13,788 |
| 2 Feb 2024 |
USD |
86 |
86 |
84.775 |
84.775 |
84.775 |
-0.26 (-0.31%)
|
2,208 |
| 1 Feb 2024 |
USD |
85.06 |
85.5 |
84.38 |
85.035 |
85.035 |
-0.755 (-0.88%)
|
3,333 |
| 31 Jan 2024 |
USD |
84.86 |
85.79 |
84.56 |
85.79 |
85.79 |
+1.37 (+1.62%)
|
14,323 |
| 30 Jan 2024 |
USD |
83.81 |
84.78 |
83.81 |
84.42 |
84.42 |
+0.035 (+0.04%)
|
1,734 |
| 29 Jan 2024 |
USD |
84.96 |
84.97 |
84.04 |
84.385 |
84.385 |
+0.22 (+0.26%)
|
8,566 |
| 26 Jan 2024 |
USD |
84.28 |
84.57 |
83.49 |
84.165 |
84.165 |
-0.325 (-0.38%)
|
75,167 |
| 25 Jan 2024 |
USD |
84.5 |
84.6 |
84.03 |
84.49 |
84.49 |
-0.23 (-0.27%)
|
2,301 |
| 24 Jan 2024 |
USD |
84.02 |
84.91 |
84.02 |
84.72 |
84.72 |
+1.31 (+1.57%)
|
29,063 |
| 23 Jan 2024 |
USD |
84.06 |
84.06 |
83.1008 |
83.41 |
83.41 |
-0.72 (-0.86%)
|
3,697 |
| 22 Jan 2024 |
USD |
84 |
84.48 |
83.7608 |
84.13 |
84.13 |
+0.535 (+0.64%)
|
2,628 |
| 19 Jan 2024 |
USD |
83.79 |
83.87 |
83.591 |
83.595 |
83.595 |
+0.07 (+0.08%)
|
539 |
| 18 Jan 2024 |
USD |
83.43 |
83.68 |
83.0017 |
83.525 |
83.525 |
+0.505 (+0.61%)
|
25,793 |
| 17 Jan 2024 |
USD |
83.15 |
83.4455 |
82.84 |
83.02 |
83.02 |
-1.62 (-1.91%)
|
1,345 |
| 16 Jan 2024 |
USD |
84.77 |
84.95 |
84.3393 |
84.64 |
84.64 |
-0.76 (-0.89%)
|
1,877 |
| 15 Jan 2024 |
USD |
85.78 |
87.55 |
85.3913 |
85.4 |
85.4 |
-0.74 (-0.86%)
|
982 |
| 12 Jan 2024 |
USD |
85.71 |
86.14 |
85.31 |
86.14 |
86.14 |
+0.96 (+1.13%)
|
149 |
| 11 Jan 2024 |
USD |
85.92 |
86.92 |
84.69 |
85.18 |
85.18 |
-1.04 (-1.21%)
|
7,288 |
| 10 Jan 2024 |
USD |
86 |
86.46 |
85.5 |
86.22 |
86.22 |
+0.475 (+0.55%)
|
4,901 |
| 9 Jan 2024 |
USD |
86.15 |
86.15 |
85.33 |
85.745 |
85.745 |
-0.86 (-0.99%)
|
1,795 |
| 8 Jan 2024 |
USD |
86.23 |
86.86 |
85.89 |
86.605 |
86.605 |
-0.09 (-0.10%)
|
41,137 |
| 5 Jan 2024 |
USD |
86.46 |
87.05 |
85.47 |
86.695 |
86.695 |
+0.585 (+0.68%)
|
1,605 |
| 4 Jan 2024 |
USD |
86.67 |
87.16 |
86.1 |
86.11 |
86.11 |
+0.12 (+0.14%)
|
9,839 |
| 3 Jan 2024 |
USD |
85.4 |
85.99 |
85.3684 |
85.99 |
85.99 |
-0.16 (-0.19%)
|
1,234,791 |
