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 |
23 Nov 2023 |
USD |
6.329 |
6.336 |
6.319 |
6.326 |
6.326 |
+0.021 (+0.33%)
|
51,077 |
22 Nov 2023 |
USD |
6.312 |
6.336 |
6.3 |
6.3055 |
6.3055 |
+0.004 (+0.06%)
|
295,892 |
21 Nov 2023 |
USD |
6.35 |
6.358 |
6.3 |
6.302 |
6.302 |
-0.034 (-0.54%)
|
89,916 |
20 Nov 2023 |
USD |
6.301 |
6.34 |
6.298 |
6.336 |
6.336 |
+0.045 (+0.72%)
|
37,382 |
17 Nov 2023 |
USD |
6.255 |
6.313 |
6.253 |
6.2905 |
6.2905 |
+0.07 (+1.13%)
|
87,821 |
16 Nov 2023 |
USD |
6.34 |
6.34 |
6.22 |
6.22 |
6.22 |
-0.125 (-1.97%)
|
249,690 |
15 Nov 2023 |
USD |
6.266 |
6.371 |
6.266 |
6.345 |
6.345 |
+0.062 (+0.99%)
|
147,385 |
14 Nov 2023 |
USD |
6.058 |
6.285 |
6.0193 |
6.283 |
6.283 |
+0.253 (+4.20%)
|
189,644 |
13 Nov 2023 |
USD |
6.039 |
6.039 |
6 |
6.03 |
6.03 |
+0.041 (+0.68%)
|
129,575 |
10 Nov 2023 |
USD |
6.019 |
6.02 |
5.97 |
5.9895 |
5.9895 |
-0.065 (-1.07%)
|
547,129 |
9 Nov 2023 |
USD |
6.017 |
6.087 |
6.017 |
6.054 |
6.054 |
+0.028 (+0.46%)
|
414,823 |
8 Nov 2023 |
USD |
6.047 |
6.079 |
6.0265 |
6.0265 |
6.0265 |
-0.047 (-0.77%)
|
195,057 |
7 Nov 2023 |
USD |
6.038 |
6.09 |
6.038 |
6.0735 |
6.0735 |
-0.018 (-0.29%)
|
78,388 |
6 Nov 2023 |
USD |
6.189 |
6.189 |
6.091 |
6.091 |
6.091 |
-0.079 (-1.28%)
|
282,566 |
3 Nov 2023 |
USD |
6.006 |
6.182 |
6.006 |
6.17 |
6.17 |
+0.185 (+3.10%)
|
683,354 |
2 Nov 2023 |
USD |
5.885 |
6.013 |
5.885 |
5.9845 |
5.9845 |
+0.135 (+2.30%)
|
69,414 |
1 Nov 2023 |
USD |
5.859 |
5.872 |
5.817 |
5.85 |
5.85 |
+0.007 (+0.13%)
|
58,528 |
31 Oct 2023 |
USD |
5.796 |
6 |
5.785 |
5.8425 |
5.8425 |
+0.065 (+1.12%)
|
100,068 |
30 Oct 2023 |
USD |
5.777 |
5.83 |
5.774 |
5.778 |
5.778 |
-0.024 (-0.41%)
|
256,890 |
27 Oct 2023 |
USD |
5.846 |
5.846 |
5.76 |
5.802 |
5.802 |
-0.009 (-0.16%)
|
990,091 |
26 Oct 2023 |
USD |
5.78 |
5.837 |
5.755 |
5.8115 |
5.8115 |
-0.026 (-0.45%)
|
380,405 |
25 Oct 2023 |
USD |
5.89 |
5.89 |
5.803 |
5.838 |
5.838 |
-0.048 (-0.82%)
|
139,077 |
24 Oct 2023 |
USD |
5.876 |
5.9101 |
5.865 |
5.886 |
5.886 |
-0.003 (-0.05%)
|
763,552 |
23 Oct 2023 |
USD |
5.89 |
5.908 |
5.819 |
5.889 |
5.889 |
-0.014 (-0.24%)
|
148,763 |
20 Oct 2023 |
USD |
5.95 |
5.95 |
5.898 |
5.903 |
5.903 |
-0.097 (-1.62%)
|
195,394 |
19 Oct 2023 |
USD |
5.996 |
6.021 |
5.989 |
6 |
6 |
-0.05 (-0.82%)
|
226,941 |
18 Oct 2023 |
USD |
6.132 |
6.136 |
6.0495 |
6.0495 |
6.0495 |
-0.099 (-1.60%)
|
179,531 |
17 Oct 2023 |
USD |
6.071 |
6.148 |
6.05 |
6.148 |
6.148 |
+0.053 (+0.87%)
|
157,047 |
16 Oct 2023 |
USD |
6.029 |
6.095 |
6.0126 |
6.095 |
6.095 |
+0.07 (+1.16%)
|
97,171 |
13 Oct 2023 |
USD |
6.099 |
6.099 |
6.025 |
6.025 |
6.025 |
-0.09 (-1.48%)
|
1,486,535 |