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 |
| 16 Nov 2023 |
USD |
81.37 |
81.37 |
80.98 |
81.135 |
81.135 |
-0.735 (-0.90%)
|
2,768 |
| 15 Nov 2023 |
USD |
81.61 |
82.2 |
81.53 |
81.87 |
81.87 |
+0.35 (+0.43%)
|
1,702 |
| 14 Nov 2023 |
USD |
80.99 |
81.89 |
80.99 |
81.52 |
81.52 |
+1.53 (+1.91%)
|
2,925 |
| 13 Nov 2023 |
USD |
80.03 |
80.32 |
79.8 |
79.99 |
79.99 |
+0.035 (+0.04%)
|
3,250 |
| 10 Nov 2023 |
USD |
79.5 |
79.955 |
79.5 |
79.955 |
79.955 |
-0.33 (-0.41%)
|
305 |
| 9 Nov 2023 |
USD |
80.67 |
80.75 |
79.98 |
80.285 |
80.285 |
-0.095 (-0.12%)
|
1,779 |
| 8 Nov 2023 |
USD |
80.12 |
80.38 |
80.12 |
80.38 |
80.38 |
-0.055 (-0.07%)
|
385 |
| 7 Nov 2023 |
USD |
80.34 |
80.75 |
80.2 |
80.435 |
80.435 |
-0.49 (-0.61%)
|
757 |
| 6 Nov 2023 |
USD |
80.9 |
81.34 |
80.82 |
80.925 |
80.925 |
+0.935 (+1.17%)
|
1,551 |
| 3 Nov 2023 |
USD |
78.73 |
80.07 |
77.97 |
79.99 |
79.99 |
+1.47 (+1.87%)
|
12,252 |
| 2 Nov 2023 |
USD |
78.89 |
78.89 |
78.52 |
78.52 |
78.52 |
+1.645 (+2.14%)
|
570 |
| 1 Nov 2023 |
USD |
76.35 |
77.05 |
76.35 |
76.875 |
76.875 |
+0.615 (+0.81%)
|
357 |
| 31 Oct 2023 |
USD |
75.61 |
76.26 |
75.14 |
76.26 |
76.26 |
+0.37 (+0.49%)
|
249,699 |
| 30 Oct 2023 |
USD |
76.17 |
76.17 |
75.89 |
75.89 |
75.89 |
+0.3 (+0.40%)
|
1 |
| 27 Oct 2023 |
USD |
75.92 |
75.92 |
75.2858 |
75.59 |
75.59 |
+0.285 (+0.38%)
|
512 |
| 26 Oct 2023 |
USD |
74.94 |
75.305 |
74.94 |
75.305 |
75.305 |
-0.72 (-0.95%)
|
54 |
| 25 Oct 2023 |
USD |
76.48 |
76.48 |
75.79 |
76.025 |
76.025 |
-0.58 (-0.76%)
|
1,991 |
| 24 Oct 2023 |
USD |
76.02 |
76.88 |
76.02 |
76.605 |
76.605 |
+0.745 (+0.98%)
|
299 |
| 23 Oct 2023 |
USD |
75.95 |
76.06 |
75.44 |
75.86 |
75.86 |
-0.075 (-0.10%)
|
1,621 |
| 20 Oct 2023 |
USD |
76.39 |
76.73 |
75.89 |
75.935 |
75.935 |
-1.455 (-1.88%)
|
547 |
| 19 Oct 2023 |
USD |
77.06 |
77.67 |
77.06 |
77.39 |
77.39 |
+0.1 (+0.13%)
|
2,417 |
| 18 Oct 2023 |
USD |
78.12 |
78.13 |
77.29 |
77.29 |
77.29 |
-1.395 (-1.77%)
|
809 |
| 17 Oct 2023 |
USD |
78.71 |
78.78 |
78.25 |
78.685 |
78.685 |
-0.095 (-0.12%)
|
1,073 |
| 16 Oct 2023 |
USD |
78.26 |
78.78 |
77.62 |
78.78 |
78.78 |
+0.46 (+0.59%)
|
161 |
| 13 Oct 2023 |
USD |
78.52 |
78.64 |
78.1 |
78.32 |
78.32 |
-0.55 (-0.70%)
|
1,185 |
| 12 Oct 2023 |
USD |
78.67 |
78.87 |
78.67 |
78.87 |
78.87 |
-0.16 (-0.20%)
|
5 |
| 11 Oct 2023 |
USD |
78.87 |
79.3 |
78.87 |
79.03 |
79.03 |
+0.35 (+0.44%)
|
23 |
| 10 Oct 2023 |
USD |
77.79 |
79.17 |
77.79 |
78.68 |
78.68 |
+1.135 (+1.46%)
|
839 |
| 9 Oct 2023 |
USD |
77.48 |
77.545 |
77.48 |
77.545 |
77.545 |
-0.89 (-1.13%)
|
88 |
| 6 Oct 2023 |
USD |
77.86 |
78.85 |
77.86 |
78.435 |
78.435 |
+0.855 (+1.10%)
|
88 |
