iShares EM Dividend UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2024 |
USD |
15.115 |
15.14 |
15 |
15.02 |
15.02 |
-0.04 (-0.27%)
|
19,338 |
| 19 Sep 2024 |
USD |
15.025 |
15.1 |
15.015 |
15.06 |
15.06 |
+0.185 (+1.24%)
|
27,573 |
| 18 Sep 2024 |
USD |
14.935 |
14.96 |
14.875 |
14.875 |
14.875 |
-0.043 (-0.28%)
|
8,805 |
| 17 Sep 2024 |
USD |
14.93 |
15 |
14.9175 |
14.9175 |
14.9175 |
+0.085 (+0.57%)
|
14,471 |
| 16 Sep 2024 |
USD |
14.8 |
14.875 |
14.795 |
14.8325 |
14.8325 |
+0.037 (+0.25%)
|
8,507 |
| 13 Sep 2024 |
USD |
14.735 |
14.82 |
14.695 |
14.795 |
14.795 |
+0.215 (+1.47%)
|
5,998 |
| 12 Sep 2024 |
USD |
14.66 |
14.66 |
14.535 |
14.58 |
14.58 |
-0.198 (-1.34%)
|
21,574 |
| 11 Sep 2024 |
USD |
14.795 |
14.83 |
14.71 |
14.7775 |
14.7775 |
-0.043 (-0.29%)
|
18,160 |
| 10 Sep 2024 |
USD |
14.93 |
14.935 |
14.8 |
14.82 |
14.82 |
-0.135 (-0.90%)
|
1,994 |
| 9 Sep 2024 |
USD |
14.93 |
14.955 |
14.89 |
14.955 |
14.955 |
+0.013 (+0.08%)
|
39,592 |
| 6 Sep 2024 |
USD |
15.34 |
15.66 |
14.9425 |
14.9425 |
14.9425 |
-0.163 (-1.08%)
|
11,803 |
| 5 Sep 2024 |
USD |
15.11 |
15.21 |
15.1 |
15.105 |
15.105 |
-0.025 (-0.17%)
|
19,163 |
| 4 Sep 2024 |
USD |
15.13 |
15.195 |
14.995 |
15.13 |
15.13 |
+0.028 (+0.18%)
|
106,551 |
| 3 Sep 2024 |
USD |
15.265 |
15.31 |
15.065 |
15.1025 |
15.1025 |
-0.217 (-1.42%)
|
13,827 |
| 2 Sep 2024 |
USD |
15.34 |
15.355 |
15.29 |
15.32 |
15.32 |
+0.052 (+0.34%)
|
48,570 |
| 30 Aug 2024 |
USD |
15.42 |
15.44 |
15.2675 |
15.2675 |
15.2675 |
-0.105 (-0.68%)
|
11,381 |
| 29 Aug 2024 |
USD |
15.43 |
15.4593 |
15.36 |
15.3725 |
15.3725 |
-0.037 (-0.24%)
|
4,411 |
| 28 Aug 2024 |
USD |
15.535 |
15.535 |
15.41 |
15.41 |
15.41 |
-0.13 (-0.84%)
|
5,861 |
| 27 Aug 2024 |
USD |
15.615 |
15.63 |
15.535 |
15.54 |
15.54 |
+0.065 (+0.42%)
|
22,760 |
| 23 Aug 2024 |
USD |
15.335 |
15.485 |
15.32 |
15.475 |
15.475 |
+0.28 (+1.84%)
|
5,288 |
| 22 Aug 2024 |
USD |
15.355 |
15.4 |
15.195 |
15.195 |
15.195 |
-0.175 (-1.14%)
|
7,984 |
| 21 Aug 2024 |
USD |
15.32 |
15.38 |
15.31 |
15.37 |
15.37 |
+0.128 (+0.84%)
|
6,847 |
| 20 Aug 2024 |
USD |
15.37 |
15.395 |
15.2425 |
15.2425 |
15.2425 |
-0.142 (-0.93%)
|
14,806 |
| 19 Aug 2024 |
USD |
15.18 |
15.385 |
15.14 |
15.385 |
15.385 |
+0.282 (+1.87%)
|
1,675 |
| 16 Aug 2024 |
USD |
15.115 |
15.135 |
15.045 |
15.1025 |
15.1025 |
-0.018 (-0.12%)
|
15,978 |
| 15 Aug 2024 |
USD |
15.045 |
15.12 |
15.015 |
15.12 |
15.12 |
+0.155 (+1.04%)
|
3,025 |
| 14 Aug 2024 |
USD |
14.98 |
15.02 |
14.92 |
14.965 |
14.965 |
+0.018 (+0.12%)
|
6,589 |
| 13 Aug 2024 |
USD |
14.96 |
14.965 |
14.85 |
14.9475 |
14.9475 |
+0.037 (+0.25%)
|
14,595 |
| 12 Aug 2024 |
USD |
14.845 |
14.93 |
14.81 |
14.91 |
14.91 |
+0.198 (+1.34%)
|
2,840 |
| 9 Aug 2024 |
USD |
14.69 |
14.755 |
14.675 |
14.7125 |
14.7125 |
+0.028 (+0.19%)
|
1,662 |
