iShares Sustainable MSCI Emerg
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Dec 2016 |
USD |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
-0.106 (-2.05%)
|
0 |
14 Dec 2016 |
USD |
5.1875 |
5.1875 |
5.1875 |
5.1875 |
5.1875 |
-0.014 (-0.26%)
|
0 |
13 Dec 2016 |
USD |
5.2012 |
5.2012 |
5.2012 |
5.2012 |
5.2012 |
+0.042 (+0.82%)
|
0 |
12 Dec 2016 |
USD |
5.1625 |
5.1625 |
5.1588 |
5.1588 |
5.1588 |
-0.033 (-0.63%)
|
30,000 |
9 Dec 2016 |
USD |
5.1913 |
5.1913 |
5.1913 |
5.1913 |
5.1913 |
+0.003 (+0.05%)
|
0 |
8 Dec 2016 |
USD |
5.1875 |
5.1887 |
5.1875 |
5.1887 |
5.1887 |
+0.058 (+1.12%)
|
2,000 |
7 Dec 2016 |
USD |
5.1312 |
5.1312 |
5.1312 |
5.1312 |
5.1312 |
+0.061 (+1.21%)
|
0 |
6 Dec 2016 |
USD |
5.07 |
5.07 |
5.07 |
5.07 |
5.07 |
+0.039 (+0.77%)
|
0 |
5 Dec 2016 |
USD |
5.0312 |
5.0312 |
5.0312 |
5.0312 |
5.0312 |
+0.019 (+0.39%)
|
0 |
2 Dec 2016 |
USD |
5.0118 |
5.0118 |
5.0118 |
5.0118 |
5.0118 |
-0.001 (-0.01%)
|
0 |
1 Dec 2016 |
USD |
5.0125 |
5.0125 |
5.0125 |
5.0125 |
5.0125 |
-0.049 (-0.96%)
|
0 |
30 Nov 2016 |
USD |
5.0613 |
5.0613 |
5.0613 |
5.0613 |
5.0613 |
-0.021 (-0.42%)
|
0 |
29 Nov 2016 |
USD |
5.0825 |
5.0825 |
5.0825 |
5.0825 |
5.0825 |
-0.009 (-0.17%)
|
0 |
28 Nov 2016 |
USD |
5.0825 |
5.0912 |
5.0675 |
5.0912 |
5.0912 |
+0.042 (+0.84%)
|
16,855 |
25 Nov 2016 |
USD |
5.0488 |
5.0488 |
5.0488 |
5.0488 |
5.0488 |
+0.025 (+0.50%)
|
0 |
24 Nov 2016 |
USD |
5.0225 |
5.0237 |
5.0225 |
5.0237 |
5.0237 |
+0.018 (+0.35%)
|
2,000 |
23 Nov 2016 |
USD |
5.065 |
5.065 |
5.006 |
5.006 |
5.006 |
-0.045 (-0.89%)
|
18,671 |
22 Nov 2016 |
USD |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
+0.047 (+0.93%)
|
0 |
21 Nov 2016 |
USD |
5.0045 |
5.0045 |
5.0045 |
5.0045 |
5.0045 |
+0.035 (+0.70%)
|
0 |
18 Nov 2016 |
USD |
4.9695 |
4.9695 |
4.9695 |
4.9695 |
4.9695 |
-0.057 (-1.13%)
|
0 |
17 Nov 2016 |
USD |
5.0263 |
5.0263 |
5.0263 |
5.0263 |
5.0263 |
+0.03 (+0.60%)
|
0 |
16 Nov 2016 |
USD |
4.9962 |
4.9962 |
4.9962 |
4.9962 |
4.9962 |
-0.035 (-0.70%)
|
0 |
15 Nov 2016 |
USD |
5.0312 |
5.0312 |
5.0312 |
5.0312 |
5.0312 |
+0.1 (+2.03%)
|
0 |
14 Nov 2016 |
USD |
4.94 |
4.946 |
4.93 |
4.931 |
4.931 |
+0.015 (+0.31%)
|
5,130 |
11 Nov 2016 |
USD |
4.916 |
4.916 |
4.916 |
4.916 |
4.916 |
-0.195 (-3.82%)
|
0 |
10 Nov 2016 |
USD |
5.255 |
5.255 |
5.1113 |
5.1113 |
5.1113 |
-0.206 (-3.88%)
|
18,000 |
9 Nov 2016 |
USD |
5.3075 |
5.3175 |
5.3075 |
5.3175 |
5.3175 |
-0.139 (-2.54%)
|
2,874 |
8 Nov 2016 |
USD |
5.4562 |
5.4562 |
5.4562 |
5.4562 |
5.4562 |
+0.06 (+1.11%)
|
0 |
7 Nov 2016 |
USD |
5.3963 |
5.3963 |
5.3963 |
5.3963 |
5.3963 |
+0.11 (+2.08%)
|
0 |
4 Nov 2016 |
USD |
5.2862 |
5.2862 |
5.2862 |
5.2862 |
5.2862 |
-0.015 (-0.28%)
|
0 |