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 Sep 2012 |
USD |
28.85 |
28.86 |
28.69 |
28.69 |
28.69 |
-0.28 (-0.97%)
|
5,330 |
12 Sep 2012 |
USD |
28.99 |
29.07 |
28.97 |
28.97 |
28.97 |
-0.06 (-0.21%)
|
6,830 |
11 Sep 2012 |
USD |
28.84 |
29.03 |
28.62 |
29.03 |
29.03 |
+0.2 (+0.69%)
|
7,281 |
10 Sep 2012 |
USD |
28.94 |
28.94 |
28.73 |
28.83 |
28.83 |
-0.21 (-0.72%)
|
6,710 |
7 Sep 2012 |
USD |
28.7 |
29.04 |
28.7 |
29.04 |
29.04 |
+0.51 (+1.79%)
|
9,140 |
6 Sep 2012 |
USD |
28.35 |
28.53 |
28.28 |
28.53 |
28.53 |
+0.41 (+1.46%)
|
27,244 |
5 Sep 2012 |
USD |
28.22 |
28.22 |
28.12 |
28.12 |
28.12 |
+0.02 (+0.07%)
|
2,497 |
4 Sep 2012 |
USD |
28.17 |
28.18 |
28.1 |
28.1 |
28.1 |
-0.31 (-1.09%)
|
5,012 |
3 Sep 2012 |
USD |
28.31 |
28.41 |
28.31 |
28.41 |
28.41 |
+0.27 (+0.96%)
|
9,196 |
31 Aug 2012 |
USD |
28.32 |
28.32 |
28.14 |
28.14 |
28.14 |
+0.25 (+0.90%)
|
3,315 |
30 Aug 2012 |
USD |
28.1 |
28.1 |
27.89 |
27.89 |
27.89 |
-0.38 (-1.34%)
|
5,694 |
29 Aug 2012 |
USD |
28.23 |
28.27 |
28.07 |
28.27 |
28.27 |
+0.05 (+0.18%)
|
1,825 |
28 Aug 2012 |
USD |
28.5 |
28.5 |
28.22 |
28.22 |
28.22 |
-0.23 (-0.81%)
|
20,383 |
24 Aug 2012 |
USD |
28.41 |
28.47 |
28.41 |
28.45 |
28.45 |
-0.07 (-0.25%)
|
8,550 |
23 Aug 2012 |
USD |
28.76 |
28.76 |
28.5 |
28.52 |
28.52 |
-0.6 (-2.06%)
|
28,414 |
21 Aug 2012 |
USD |
28.86 |
29.18 |
28.86 |
29.12 |
29.12 |
+0.4 (+1.39%)
|
4,032 |
20 Aug 2012 |
USD |
28.88 |
28.88 |
28.72 |
28.72 |
28.72 |
-0.2 (-0.69%)
|
700 |
17 Aug 2012 |
USD |
28.99 |
28.99 |
28.92 |
28.92 |
28.92 |
-0.01 (-0.03%)
|
5,692 |
16 Aug 2012 |
USD |
28.92 |
28.95 |
28.89 |
28.93 |
28.93 |
+0.34 (+1.19%)
|
16,675 |
15 Aug 2012 |
USD |
28.73 |
28.73 |
28.59 |
28.59 |
28.59 |
-0.15 (-0.52%)
|
1,900 |
14 Aug 2012 |
USD |
28.74 |
28.74 |
28.74 |
28.74 |
28.74 |
+0.11 (+0.38%)
|
2,208 |
13 Aug 2012 |
USD |
28.63 |
28.63 |
28.63 |
28.63 |
28.63 |
-0.036 (-0.13%)
|
150 |
10 Aug 2012 |
USD |
28.7 |
28.7 |
28.49 |
28.6664 |
28.6664 |
+0.176 (+0.62%)
|
25,321 |
8 Aug 2012 |
USD |
28.37 |
28.49 |
28.35 |
28.49 |
28.49 |
+0.03 (+0.11%)
|
3,908 |
7 Aug 2012 |
USD |
28.53 |
28.59 |
27 |
28.46 |
28.46 |
-0.15 (-0.52%)
|
19,840 |
6 Aug 2012 |
USD |
28.47 |
28.61 |
28.47 |
28.61 |
28.61 |
+0.15 (+0.53%)
|
2,747 |
3 Aug 2012 |
USD |
28.2 |
28.46 |
28.13 |
28.46 |
28.46 |
+0.23 (+0.81%)
|
3,951 |
1 Aug 2012 |
USD |
28.2 |
28.23 |
28.2 |
28.23 |
28.23 |
-0.07 (-0.25%)
|
5,585 |
31 Jul 2012 |
USD |
28.12 |
28.3 |
28.12 |
28.3 |
28.3 |
+0.27 (+0.96%)
|
910 |
30 Jul 2012 |
USD |
28.13 |
28.181 |
28.03 |
28.03 |
28.03 |
-0.1 (-0.36%)
|
3,122 |