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 |
| 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 |
| 12 Oct 2023 |
USD |
6.22 |
6.244 |
6.1155 |
6.1155 |
6.1155 |
-0.056 (-0.91%)
|
143,584 |
| 11 Oct 2023 |
USD |
6.208 |
6.211 |
6.168 |
6.1715 |
6.1715 |
-0.04 (-0.64%)
|
252,313 |
| 10 Oct 2023 |
USD |
6.135 |
6.216 |
6.112 |
6.211 |
6.211 |
+0.141 (+2.33%)
|
35,906 |
| 9 Oct 2023 |
USD |
6.027 |
6.0695 |
6.019 |
6.0695 |
6.0695 |
+0.014 (+0.23%)
|
61,225 |
| 6 Oct 2023 |
USD |
6.007 |
6.065 |
5.978 |
6.0555 |
6.0555 |
+0.068 (+1.13%)
|
92,889 |
| 5 Oct 2023 |
USD |
5.994 |
6.043 |
5.988 |
5.988 |
5.988 |
+0.008 (+0.13%)
|
7,899,932 |
| 4 Oct 2023 |
USD |
5.975 |
6.025 |
5.95 |
5.98 |
5.98 |
-0.048 (-0.80%)
|
154,924 |
| 3 Oct 2023 |
USD |
6.101 |
6.119 |
6.008 |
6.028 |
6.028 |
-0.137 (-2.22%)
|
256,627 |
| 2 Oct 2023 |
USD |
6.265 |
6.265 |
6.142 |
6.165 |
6.165 |
-0.095 (-1.51%)
|
284,098 |
| 29 Sep 2023 |
USD |
6.278 |
6.298 |
6.25 |
6.2595 |
6.2595 |
+0.032 (+0.51%)
|
113,895 |
| 28 Sep 2023 |
USD |
6.203 |
6.2275 |
6.165 |
6.2275 |
6.2275 |
+0.033 (+0.53%)
|
42,000 |
| 27 Sep 2023 |
USD |
6.191 |
6.208 |
6.179 |
6.1945 |
6.1945 |
-0.003 (-0.05%)
|
88,163 |
| 26 Sep 2023 |
USD |
6.22 |
6.237 |
6.184 |
6.1975 |
6.1975 |
-0.047 (-0.75%)
|
159,585 |
| 25 Sep 2023 |
USD |
6.264 |
6.274 |
6.208 |
6.2445 |
6.2445 |
-0.032 (-0.50%)
|
85,523 |
| 22 Sep 2023 |
USD |
6.248 |
6.293 |
6.248 |
6.276 |
6.276 |
+0.002 (+0.02%)
|
39,848 |
| 21 Sep 2023 |
USD |
6.355 |
6.355 |
6.273 |
6.2745 |
6.2745 |
-0.15 (-2.33%)
|
157,607 |
| 20 Sep 2023 |
USD |
6.37 |
6.442 |
6.357 |
6.4245 |
6.4245 |
+0.018 (+0.27%)
|
35,275 |
| 19 Sep 2023 |
USD |
6.403 |
6.426 |
6.382 |
6.407 |
6.407 |
+0.004 (+0.07%)
|
130,340 |
| 18 Sep 2023 |
USD |
6.46 |
6.46 |
6.39 |
6.4025 |
6.4025 |
-0.043 (-0.67%)
|
157,045 |
| 15 Sep 2023 |
USD |
6.5 |
6.5 |
6.435 |
6.446 |
6.446 |
-0.021 (-0.32%)
|
62,799 |
| 14 Sep 2023 |
USD |
6.424 |
6.479 |
6.415 |
6.467 |
6.467 |
+0.045 (+0.70%)
|
58,750 |
