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 |
| 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 |
| 5 Oct 2023 |
USD |
78.28 |
78.57 |
77.58 |
77.58 |
77.58 |
-0.225 (-0.29%)
|
8 |
| 4 Oct 2023 |
USD |
77.5 |
77.805 |
77.41 |
77.805 |
77.805 |
-0.24 (-0.31%)
|
2,221 |
| 3 Oct 2023 |
USD |
78.35 |
80.35 |
78.045 |
78.045 |
78.045 |
-0.795 (-1.01%)
|
48 |
| 2 Oct 2023 |
USD |
79.63 |
79.7 |
78.84 |
78.84 |
78.84 |
-0.485 (-0.61%)
|
2,322 |
| 29 Sep 2023 |
USD |
79.85 |
79.85 |
79.325 |
79.325 |
79.325 |
+0.29 (+0.37%)
|
707 |
| 28 Sep 2023 |
USD |
79.13 |
79.13 |
79.035 |
79.035 |
79.035 |
+0.2 (+0.25%)
|
0 |
| 27 Sep 2023 |
USD |
79.25 |
79.25 |
78.762 |
78.835 |
78.835 |
+0.265 (+0.34%)
|
1,309 |
| 26 Sep 2023 |
USD |
79.08 |
79.08 |
78.41 |
78.57 |
78.57 |
-0.8 (-1.01%)
|
116 |
| 25 Sep 2023 |
USD |
79.62 |
79.62 |
79.37 |
79.37 |
79.37 |
-0.495 (-0.62%)
|
110 |
| 22 Sep 2023 |
USD |
79.63 |
79.865 |
79.52 |
79.865 |
79.865 |
+0.735 (+0.93%)
|
1,387 |
| 21 Sep 2023 |
USD |
79.48 |
79.48 |
79.13 |
79.13 |
79.13 |
-1.865 (-2.30%)
|
10 |
| 20 Sep 2023 |
USD |
80.94 |
80.995 |
80.89 |
80.995 |
80.995 |
+0.215 (+0.27%)
|
2,817 |
| 19 Sep 2023 |
USD |
80.97 |
81.45 |
80.7234 |
80.78 |
80.78 |
-0.62 (-0.76%)
|
8,142 |
| 18 Sep 2023 |
USD |
81.79 |
81.79 |
81.17 |
81.4 |
81.4 |
-0.425 (-0.52%)
|
3,366 |
| 15 Sep 2023 |
USD |
81.94 |
82.57 |
81.825 |
81.825 |
81.825 |
-0.37 (-0.45%)
|
379 |
| 14 Sep 2023 |
USD |
82.11 |
82.195 |
82.03 |
82.195 |
82.195 |
+0.46 (+0.56%)
|
58 |
| 13 Sep 2023 |
USD |
81.56 |
81.735 |
81.56 |
81.735 |
81.735 |
+0.395 (+0.49%)
|
79 |
| 12 Sep 2023 |
USD |
81.58 |
81.58 |
81.12 |
81.34 |
81.34 |
-0.825 (-1.00%)
|
33 |
| 11 Sep 2023 |
USD |
82.05 |
82.3 |
81.93 |
82.165 |
82.165 |
+0.31 (+0.38%)
|
460 |
| 8 Sep 2023 |
USD |
81.71 |
81.855 |
81.4563 |
81.855 |
81.855 |
+0.655 (+0.81%)
|
834 |
