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 |
27 Jul 2012 |
USD |
28.13 |
28.13 |
28.13 |
28.13 |
28.13 |
+0.27 (+0.97%)
|
2,500 |
26 Jul 2012 |
USD |
27.26 |
27.86 |
27.26 |
27.86 |
27.86 |
+0.54 (+1.98%)
|
1,886 |
25 Jul 2012 |
USD |
27.1 |
27.37 |
27.1 |
27.32 |
27.32 |
+0.01 (+0.04%)
|
13,900 |
24 Jul 2012 |
USD |
27.31 |
27.31 |
27.31 |
27.31 |
27.31 |
-0.29 (-1.05%)
|
102,235 |
20 Jul 2012 |
USD |
27.6 |
27.6 |
27.6 |
27.6 |
27.6 |
-0.37 (-1.32%)
|
2,200 |
19 Jul 2012 |
USD |
27.81 |
27.97 |
27.81 |
27.97 |
27.97 |
+0.17 (+0.61%)
|
13,469 |
18 Jul 2012 |
USD |
27.92 |
27.92 |
27.418 |
27.8 |
27.8 |
-0.11 (-0.39%)
|
123,395 |
17 Jul 2012 |
USD |
27.93 |
27.96 |
27.86 |
27.91 |
27.91 |
+0.24 (+0.87%)
|
11,230 |
16 Jul 2012 |
USD |
27.68 |
27.68 |
27.67 |
27.67 |
27.67 |
0.0 (0.0%)
|
3,502 |
13 Jul 2012 |
USD |
27.51 |
27.67 |
27.51 |
27.67 |
27.67 |
+0.32 (+1.17%)
|
916 |
12 Jul 2012 |
USD |
27.48 |
27.48 |
27.34 |
27.35 |
27.35 |
-0.4 (-1.44%)
|
2,450 |
11 Jul 2012 |
USD |
27.65 |
27.83 |
27.65 |
27.75 |
27.75 |
+0.04 (+0.14%)
|
546,643 |
10 Jul 2012 |
USD |
27.71 |
27.71 |
27.71 |
27.71 |
27.71 |
-0.08 (-0.29%)
|
1,669 |
9 Jul 2012 |
USD |
27.79 |
27.79 |
27.79 |
27.79 |
27.79 |
-0.13 (-0.47%)
|
1,145 |
6 Jul 2012 |
USD |
28.23 |
28.23 |
27.92 |
27.92 |
27.92 |
-0.49 (-1.72%)
|
2,269 |
5 Jul 2012 |
USD |
28.41 |
28.41 |
28.41 |
28.41 |
28.41 |
+0.14 (+0.50%)
|
1,450 |
4 Jul 2012 |
USD |
28.27 |
28.27 |
28.27 |
28.27 |
28.27 |
-0.1 (-0.35%)
|
200 |
3 Jul 2012 |
USD |
28.33 |
28.37 |
28.32 |
28.37 |
28.37 |
+0.32 (+1.14%)
|
27,722 |
2 Jul 2012 |
USD |
27.99 |
28.08 |
27.99 |
28.05 |
28.05 |
+0.09 (+0.32%)
|
28,274 |
29 Jun 2012 |
USD |
27.96 |
27.96 |
27.96 |
27.96 |
27.96 |
+1.21 (+4.52%)
|
3,200 |
28 Jun 2012 |
USD |
27.12 |
27.12 |
26.75 |
26.75 |
26.75 |
-0.57 (-2.09%)
|
1,306 |
27 Jun 2012 |
USD |
27.43 |
27.43 |
27.32 |
27.32 |
27.32 |
+0.13 (+0.48%)
|
8,738 |
26 Jun 2012 |
USD |
27.19 |
27.19 |
27.19 |
27.19 |
27.19 |
+0.15 (+0.55%)
|
4,600 |
22 Jun 2012 |
USD |
27.12 |
27.41 |
27.04 |
27.04 |
27.04 |
-0.6 (-2.17%)
|
3,100 |
21 Jun 2012 |
USD |
27.56 |
27.64 |
27.56 |
27.64 |
27.64 |
-0.2 (-0.72%)
|
1,790 |
20 Jun 2012 |
USD |
27.79 |
27.84 |
27.79 |
27.84 |
27.84 |
+0.07 (+0.25%)
|
18,470 |
19 Jun 2012 |
USD |
27.51 |
27.77 |
27.51 |
27.77 |
27.77 |
+0.54 (+1.98%)
|
12,265 |
18 Jun 2012 |
USD |
27.48 |
27.48 |
27.23 |
27.23 |
27.23 |
+0.14 (+0.52%)
|
2,236 |
15 Jun 2012 |
USD |
27.2 |
27.21 |
27.07 |
27.09 |
27.09 |
+0.04 (+0.15%)
|
228,664 |
14 Jun 2012 |
USD |
26.94 |
27.05 |
26.9 |
27.05 |
27.05 |
-0.16 (-0.59%)
|
32,300 |