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 |
| 19 Apr 2012 |
USD |
29.67 |
29.74 |
29.6 |
29.6 |
29.6 |
+0.04 (+0.14%)
|
465,895 |
| 18 Apr 2012 |
USD |
29.56 |
29.56 |
29.5 |
29.56 |
29.56 |
-0.04 (-0.14%)
|
2,265 |
| 16 Apr 2012 |
USD |
29.45 |
29.6 |
29.45 |
29.6 |
29.6 |
-0.3 (-1.00%)
|
1,326 |
| 13 Apr 2012 |
USD |
29.84 |
29.9 |
29.84 |
29.9 |
29.9 |
+0.27 (+0.91%)
|
7,114 |
| 12 Apr 2012 |
USD |
29.63 |
29.63 |
29.63 |
29.63 |
29.63 |
+0.26 (+0.89%)
|
1,067 |
| 11 Apr 2012 |
USD |
29.37 |
29.37 |
29.37 |
29.37 |
29.37 |
-0.38 (-1.28%)
|
975 |
| 5 Apr 2012 |
USD |
29.87 |
29.87 |
29.75 |
29.75 |
29.75 |
+0.14 (+0.47%)
|
1,180 |
| 4 Apr 2012 |
USD |
29.96 |
29.96 |
29.61 |
29.61 |
29.61 |
-0.98 (-3.20%)
|
9,376 |
| 3 Apr 2012 |
USD |
30.59 |
30.59 |
30.59 |
30.59 |
30.59 |
+0.035 (+0.11%)
|
975 |
| 2 Apr 2012 |
USD |
30.555 |
30.555 |
30.555 |
30.555 |
30.555 |
+0.205 (+0.68%)
|
257 |
| 30 Mar 2012 |
USD |
30.48 |
30.48 |
30.35 |
30.35 |
30.35 |
+0.55 (+1.85%)
|
1,250 |
| 29 Mar 2012 |
USD |
30.24 |
30.24 |
29.8 |
29.8 |
29.8 |
-0.82 (-2.68%)
|
1,382 |
| 28 Mar 2012 |
USD |
30.7 |
30.7 |
30.62 |
30.62 |
30.62 |
-0.15 (-0.49%)
|
2,162 |
| 27 Mar 2012 |
USD |
30.89 |
30.89 |
30.77 |
30.77 |
30.77 |
+0.46 (+1.52%)
|
4,250 |
| 26 Mar 2012 |
USD |
30.25 |
30.31 |
30.25 |
30.31 |
30.31 |
+0.03 (+0.10%)
|
1,050 |
| 22 Mar 2012 |
USD |
30.49 |
30.49 |
30.23 |
30.28 |
30.28 |
-0.13 (-0.43%)
|
5,470 |
| 21 Mar 2012 |
USD |
30.61 |
30.61 |
30.41 |
30.41 |
30.41 |
+0.06 (+0.20%)
|
34,377 |
| 20 Mar 2012 |
USD |
30.35 |
30.35 |
30.35 |
30.35 |
30.35 |
-0.6 (-1.94%)
|
215 |
| 19 Mar 2012 |
USD |
30.78 |
30.95 |
30.68 |
30.95 |
30.95 |
+0.1 (+0.32%)
|
4,800 |
| 16 Mar 2012 |
USD |
30.84 |
30.89 |
30.8 |
30.85 |
30.85 |
-0.09 (-0.29%)
|
12,560 |
| 15 Mar 2012 |
USD |
30.88 |
30.94 |
30.8 |
30.94 |
30.94 |
+0.08 (+0.26%)
|
27,670 |
| 14 Mar 2012 |
USD |
30.96 |
31.03 |
30.86 |
30.86 |
30.86 |
-0.06 (-0.19%)
|
485,320 |
| 13 Mar 2012 |
USD |
30.77 |
30.92 |
30.68 |
30.92 |
30.92 |
+0.41 (+1.34%)
|
18,679 |
| 12 Mar 2012 |
USD |
30.6 |
30.69 |
30.51 |
30.51 |
30.51 |
-0.34 (-1.10%)
|
3,942 |
| 9 Mar 2012 |
USD |
30.84 |
30.85 |
30.77 |
30.85 |
30.85 |
0.0 (0.0%)
|
3,358 |
| 8 Mar 2012 |
USD |
30.95 |
30.99 |
30.76 |
30.85 |
30.85 |
+0.41 (+1.35%)
|
22,028 |
| 7 Mar 2012 |
USD |
30.55 |
30.55 |
30.25 |
30.44 |
30.44 |
+0.14 (+0.46%)
|
6,270 |
| 6 Mar 2012 |
USD |
30.39 |
30.39 |
30.09 |
30.3 |
30.3 |
-0.5 (-1.62%)
|
23,347 |
| 5 Mar 2012 |
USD |
30.94 |
31.3 |
30.8 |
30.8 |
30.8 |
-0.46 (-1.47%)
|
14,799 |
| 2 Mar 2012 |
USD |
31.21 |
31.26 |
31.21 |
31.26 |
31.26 |
+0.2 (+0.64%)
|
5,540 |
