iShares MSCI World Small Cap U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
USD |
7.377 |
7.377 |
7.296 |
7.3065 |
7.3065 |
-0.011 (-0.14%)
|
112,743 |
15 May 2024 |
USD |
7.273 |
7.355 |
7.268 |
7.317 |
7.317 |
+0.06 (+0.83%)
|
150,088 |
14 May 2024 |
USD |
7.202 |
7.281 |
7.191 |
7.257 |
7.257 |
+0.036 (+0.50%)
|
583,737 |
13 May 2024 |
USD |
7.194 |
7.25 |
7.191 |
7.221 |
7.221 |
+0.025 (+0.35%)
|
770,604 |
10 May 2024 |
USD |
7.221 |
7.251 |
7.189 |
7.196 |
7.196 |
+0.009 (+0.13%)
|
25,100 |
9 May 2024 |
USD |
7.128 |
7.188 |
7.12 |
7.187 |
7.187 |
+0.043 (+0.60%)
|
56,208 |
8 May 2024 |
USD |
7.155 |
7.159 |
7.109 |
7.144 |
7.144 |
-0.046 (-0.65%)
|
348,637 |
7 May 2024 |
USD |
7.14 |
7.192 |
7.125 |
7.1905 |
7.1905 |
+0.112 (+1.58%)
|
249,409 |
3 May 2024 |
USD |
7.035 |
7.135 |
7.013 |
7.0785 |
7.0785 |
+0.108 (+1.56%)
|
56,093 |
2 May 2024 |
USD |
6.97 |
7.026 |
6.939 |
6.97 |
6.97 |
+0.075 (+1.09%)
|
179,557 |
1 May 2024 |
USD |
6.9 |
6.931 |
6.865 |
6.895 |
6.895 |
-0.055 (-0.79%)
|
30,837 |
30 Apr 2024 |
USD |
7.014 |
7.019 |
6.948 |
6.95 |
6.95 |
-0.07 (-1.00%)
|
408,402 |
29 Apr 2024 |
USD |
6.986 |
7.023 |
6.984 |
7.0205 |
7.0205 |
+0.073 (+1.06%)
|
219,775 |
26 Apr 2024 |
USD |
6.924 |
7.025 |
6.913 |
6.947 |
6.947 |
+0.066 (+0.95%)
|
144,776 |
25 Apr 2024 |
USD |
6.958 |
6.977 |
6.842 |
6.8815 |
6.8815 |
-0.058 (-0.83%)
|
209,815 |
24 Apr 2024 |
USD |
6.985 |
6.99 |
6.939 |
6.939 |
6.939 |
-0.06 (-0.86%)
|
419,136 |
23 Apr 2024 |
USD |
6.886 |
6.999 |
6.883 |
6.999 |
6.999 |
+0.154 (+2.25%)
|
392,451 |
22 Apr 2024 |
USD |
6.86 |
6.88 |
6.829 |
6.845 |
6.845 |
+0.019 (+0.28%)
|
614,621 |
19 Apr 2024 |
USD |
6.792 |
6.846 |
6.768 |
6.826 |
6.826 |
-0.054 (-0.78%)
|
964,276 |
18 Apr 2024 |
USD |
6.849 |
6.931 |
6.818 |
6.88 |
6.88 |
+0.035 (+0.52%)
|
162,467 |
17 Apr 2024 |
USD |
6.862 |
6.906 |
6.839 |
6.8445 |
6.8445 |
-0.018 (-0.27%)
|
264,398 |
16 Apr 2024 |
USD |
6.878 |
6.8844 |
6.829 |
6.863 |
6.863 |
-0.127 (-1.82%)
|
485,980 |
15 Apr 2024 |
USD |
7.026 |
7.052 |
6.957 |
6.99 |
6.99 |
-0.048 (-0.68%)
|
291,526 |
12 Apr 2024 |
USD |
7.118 |
7.128 |
7.019 |
7.038 |
7.038 |
-0.025 (-0.35%)
|
206,422 |
11 Apr 2024 |
USD |
7.095 |
7.11 |
7.035 |
7.063 |
7.063 |
-0.04 (-0.56%)
|
392,115 |
10 Apr 2024 |
USD |
7.258 |
7.263 |
7.064 |
7.103 |
7.103 |
-0.098 (-1.36%)
|
371,230 |
9 Apr 2024 |
USD |
7.221 |
7.25 |
7.187 |
7.201 |
7.201 |
-0.017 (-0.24%)
|
231,869 |
8 Apr 2024 |
USD |
7.163 |
7.228 |
7.146 |
7.218 |
7.218 |
+0.053 (+0.74%)
|
254,502 |
5 Apr 2024 |
USD |
7.151 |
7.172 |
7.108 |
7.165 |
7.165 |
-0.084 (-1.16%)
|
100,468 |
4 Apr 2024 |
USD |
7.213 |
7.262 |
7.193 |
7.249 |
7.249 |
+0.05 (+0.69%)
|
186,372 |