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 |
| 10 May 2024 |
USD |
89.19 |
89.63 |
89.19 |
89.3 |
89.3 |
-0.08 (-0.09%)
|
983 |
| 9 May 2024 |
USD |
89.73 |
89.73 |
89.05 |
89.38 |
89.38 |
-0.68 (-0.76%)
|
1,602 |
| 8 May 2024 |
USD |
89.46 |
90.06 |
89.29 |
90.06 |
90.06 |
+0.285 (+0.32%)
|
6,418 |
| 7 May 2024 |
USD |
90.02 |
90.23 |
89.43 |
89.775 |
89.775 |
-0.82 (-0.91%)
|
4,647 |
| 3 May 2024 |
USD |
89.68 |
90.9976 |
89.68 |
90.595 |
90.595 |
+0.82 (+0.91%)
|
4,212 |
| 2 May 2024 |
USD |
89.37 |
90.11 |
89.27 |
89.775 |
89.775 |
+1.04 (+1.17%)
|
886 |
| 1 May 2024 |
USD |
88.68 |
88.735 |
88.48 |
88.735 |
88.735 |
-0.415 (-0.47%)
|
386 |
| 30 Apr 2024 |
USD |
89.1 |
89.51 |
88.66 |
89.15 |
89.15 |
-0.13 (-0.15%)
|
3,921 |
| 29 Apr 2024 |
USD |
89.43 |
89.62 |
88.86 |
89.28 |
89.28 |
+0.945 (+1.07%)
|
5,272 |
| 26 Apr 2024 |
USD |
89.1 |
89.1 |
88.13 |
88.335 |
88.335 |
+0.77 (+0.88%)
|
5,965 |
| 25 Apr 2024 |
USD |
87.6 |
87.8 |
86.67 |
87.565 |
87.565 |
+0.13 (+0.15%)
|
3,171 |
| 24 Apr 2024 |
USD |
88.39 |
88.39 |
87.29 |
87.435 |
87.435 |
+0.355 (+0.41%)
|
3,800 |
| 23 Apr 2024 |
USD |
86.71 |
87.53 |
86.62 |
87.08 |
87.08 |
+0.94 (+1.09%)
|
8,022 |
| 22 Apr 2024 |
USD |
85.69 |
86.43 |
85.69 |
86.14 |
86.14 |
-0.03 (-0.03%)
|
1,289 |
| 19 Apr 2024 |
USD |
85.5 |
86.59 |
85.2989 |
86.17 |
86.17 |
-0.505 (-0.58%)
|
3,380 |
| 18 Apr 2024 |
USD |
87.68 |
87.68 |
86.32 |
86.675 |
86.675 |
+0.485 (+0.56%)
|
1,928 |
| 17 Apr 2024 |
USD |
86.44 |
86.57 |
85.89 |
86.19 |
86.19 |
+0.385 (+0.45%)
|
28,819 |
| 16 Apr 2024 |
USD |
86.34 |
86.34 |
85.27 |
85.805 |
85.805 |
-1.52 (-1.74%)
|
5,249 |
| 15 Apr 2024 |
USD |
88.11 |
88.15 |
87.1 |
87.325 |
87.325 |
-0.55 (-0.63%)
|
2,083 |
| 12 Apr 2024 |
USD |
89.36 |
89.36 |
87.59 |
87.875 |
87.875 |
-0.905 (-1.02%)
|
12,459 |
| 11 Apr 2024 |
USD |
89.12 |
89.12 |
88.24 |
88.78 |
88.78 |
-0.06 (-0.07%)
|
17,316 |
| 10 Apr 2024 |
USD |
89.86 |
90.175 |
88.48 |
88.84 |
88.84 |
-0.935 (-1.04%)
|
7,235 |
| 9 Apr 2024 |
USD |
89.01 |
89.8532 |
89.01 |
89.775 |
89.775 |
+0.065 (+0.07%)
|
2,248 |
| 8 Apr 2024 |
USD |
91.63 |
91.63 |
88.99 |
89.71 |
89.71 |
+0.73 (+0.82%)
|
5,373 |
| 5 Apr 2024 |
USD |
88.49 |
88.98 |
88.38 |
88.98 |
88.98 |
-0.84 (-0.94%)
|
3,958 |
| 4 Apr 2024 |
USD |
88.2 |
89.86 |
88.2 |
89.82 |
89.82 |
+1.295 (+1.46%)
|
14,062 |
| 3 Apr 2024 |
USD |
88.13 |
88.54 |
87.88 |
88.525 |
88.525 |
+0.485 (+0.55%)
|
10,093 |
| 2 Apr 2024 |
USD |
88 |
89.02 |
87.77 |
88.04 |
88.04 |
+0.49 (+0.56%)
|
17,392 |
| 28 Mar 2024 |
USD |
87.52 |
87.56 |
87.07 |
87.55 |
87.55 |
+0.51 (+0.59%)
|
3,850 |
| 27 Mar 2024 |
USD |
87.23 |
87.33 |
87.0065 |
87.04 |
87.04 |
+0.1 (+0.12%)
|
2,809 |
