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 |
| 13 Dec 2012 |
USD |
29.89 |
30.18 |
29.89 |
30.08 |
30.08 |
-0.05 (-0.17%)
|
68,672 |
| 12 Dec 2012 |
USD |
30.16 |
30.21 |
29.7407 |
30.13 |
30.13 |
+0.11 (+0.37%)
|
174,435 |
| 11 Dec 2012 |
USD |
29.71 |
30.02 |
29.71 |
30.02 |
30.02 |
+0.14 (+0.47%)
|
15,875 |
| 10 Dec 2012 |
USD |
29.72 |
29.88 |
29.72 |
29.88 |
29.88 |
+0.282 (+0.95%)
|
3,305 |
| 7 Dec 2012 |
USD |
29.5983 |
29.5983 |
29.5983 |
29.5983 |
29.5983 |
-0.132 (-0.44%)
|
100,000 |
| 6 Dec 2012 |
USD |
29.7 |
29.73 |
29.66 |
29.73 |
29.73 |
+0.22 (+0.75%)
|
7,980 |
| 5 Dec 2012 |
USD |
29.64 |
29.67 |
29.5 |
29.51 |
29.51 |
+0.14 (+0.48%)
|
136,504 |
| 4 Dec 2012 |
USD |
29.25 |
29.44 |
29.25 |
29.37 |
29.37 |
+0.2 (+0.69%)
|
11,659 |
| 3 Dec 2012 |
USD |
29.16 |
29.33 |
29.09 |
29.17 |
29.17 |
-0.09 (-0.31%)
|
58,715 |
| 30 Nov 2012 |
USD |
29.3 |
29.3 |
29.12 |
29.26 |
29.26 |
+0.14 (+0.48%)
|
7,143 |
| 29 Nov 2012 |
USD |
28.95 |
29.18 |
28.95 |
29.12 |
29.12 |
+0.59 (+2.07%)
|
29,957 |
| 28 Nov 2012 |
USD |
28.8 |
28.8 |
28.53 |
28.53 |
28.53 |
-0.26 (-0.90%)
|
30,040 |
| 27 Nov 2012 |
USD |
28.67 |
28.83 |
28.67 |
28.79 |
28.79 |
+0.05 (+0.17%)
|
44,100 |
| 26 Nov 2012 |
USD |
28.74 |
28.81 |
28.74 |
28.74 |
28.74 |
-0.07 (-0.24%)
|
5,434 |
| 23 Nov 2012 |
USD |
28.69 |
28.88 |
28.69 |
28.81 |
28.81 |
+0.5 (+1.77%)
|
7,341 |
| 22 Nov 2012 |
USD |
28.41 |
28.41 |
28.26 |
28.31 |
28.31 |
+0.02 (+0.07%)
|
2,690 |
| 21 Nov 2012 |
USD |
28.45 |
28.45 |
28.19 |
28.29 |
28.29 |
-0.47 (-1.63%)
|
17,432 |
| 20 Nov 2012 |
USD |
28.69 |
29.9 |
28.67 |
28.76 |
28.76 |
-0.02 (-0.07%)
|
28,712 |
| 19 Nov 2012 |
USD |
28.77 |
28.78 |
28.73 |
28.78 |
28.78 |
+0.18 (+0.63%)
|
10,749 |
| 16 Nov 2012 |
USD |
28.47 |
28.67 |
28.43 |
28.6 |
28.6 |
+0.06 (+0.21%)
|
35,711 |
| 15 Nov 2012 |
USD |
28.61 |
28.61 |
28.5 |
28.54 |
28.54 |
+0.04 (+0.14%)
|
14,373 |
| 14 Nov 2012 |
USD |
28.5 |
28.5 |
28.5 |
28.5 |
28.5 |
-0.28 (-0.97%)
|
245 |
| 13 Nov 2012 |
USD |
28.78 |
28.78 |
28.78 |
28.78 |
28.78 |
-0.21 (-0.72%)
|
1,500 |
| 12 Nov 2012 |
USD |
29 |
29.1522 |
28.91 |
28.99 |
28.99 |
-0.01 (-0.03%)
|
114,527 |
| 9 Nov 2012 |
USD |
29.09 |
29.09 |
28.72 |
29 |
29 |
+0.02 (+0.07%)
|
27,881 |
| 8 Nov 2012 |
USD |
28.8 |
29.1517 |
28.06 |
28.98 |
28.98 |
-0.04 (-0.14%)
|
143,128 |
| 7 Nov 2012 |
USD |
28.88 |
29.02 |
28.88 |
29.02 |
29.02 |
-0.21 (-0.72%)
|
2,700 |
| 6 Nov 2012 |
USD |
29.27 |
29.3 |
29.23 |
29.23 |
29.23 |
+0.11 (+0.38%)
|
13,288 |
| 5 Nov 2012 |
USD |
29.1 |
29.12 |
29.1 |
29.12 |
29.12 |
+0.04 (+0.14%)
|
295 |
| 2 Nov 2012 |
USD |
29.23 |
29.3 |
29.08 |
29.08 |
29.08 |
-0.15 (-0.51%)
|
28,139 |
