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 |
| 6 Mar 2023 |
USD |
14.01 |
14.06 |
13.915 |
14.0175 |
14.0175 |
+0.083 (+0.59%)
|
5,856 |
| 3 Mar 2023 |
USD |
13.93 |
13.975 |
13.88 |
13.935 |
13.935 |
+0.045 (+0.32%)
|
5,331 |
| 2 Mar 2023 |
USD |
13.88 |
13.895 |
13.825 |
13.89 |
13.89 |
+0.11 (+0.80%)
|
18,535 |
| 1 Mar 2023 |
USD |
13.8 |
13.8 |
13.735 |
13.78 |
13.78 |
+0.105 (+0.77%)
|
20,687 |
| 28 Feb 2023 |
USD |
13.65 |
13.73 |
13.63 |
13.675 |
13.675 |
-0.05 (-0.36%)
|
8,270 |
| 27 Feb 2023 |
USD |
13.7 |
13.77 |
13.675 |
13.725 |
13.725 |
+0.025 (+0.18%)
|
5,569 |
| 24 Feb 2023 |
USD |
13.85 |
13.93 |
13.7 |
13.7 |
13.7 |
-0.263 (-1.88%)
|
5,719 |
| 23 Feb 2023 |
USD |
14.03 |
14.07 |
13.9294 |
13.9625 |
13.9625 |
+0.03 (+0.22%)
|
9,317 |
| 22 Feb 2023 |
USD |
13.99 |
14 |
13.87 |
13.9325 |
13.9325 |
-0.117 (-0.84%)
|
8,163 |
| 21 Feb 2023 |
USD |
14.145 |
14.235 |
14.03 |
14.05 |
14.05 |
-0.077 (-0.55%)
|
22,120 |
| 20 Feb 2023 |
USD |
14.155 |
14.425 |
14.065 |
14.1275 |
14.1275 |
+0.165 (+1.18%)
|
6,113 |
| 17 Feb 2023 |
USD |
13.995 |
14.14 |
13.9 |
13.9625 |
13.9625 |
0.0 (0.0%)
|
410 |
| 16 Feb 2023 |
USD |
13.98 |
14.34 |
13.92 |
13.9625 |
13.9625 |
+0.02 (+0.14%)
|
6,224 |
| 15 Feb 2023 |
USD |
13.935 |
14 |
13.835 |
13.9425 |
13.9425 |
-0.058 (-0.41%)
|
4,286 |
| 14 Feb 2023 |
USD |
14.09 |
14.11 |
13.965 |
14 |
14 |
-0.033 (-0.23%)
|
8,431 |
| 13 Feb 2023 |
USD |
13.955 |
14.035 |
13.905 |
14.0325 |
14.0325 |
+0.168 (+1.21%)
|
8,889 |
| 10 Feb 2023 |
USD |
13.87 |
13.915 |
13.795 |
13.865 |
13.865 |
-0.055 (-0.40%)
|
3,691 |
| 9 Feb 2023 |
USD |
14.09 |
14.15 |
13.905 |
13.92 |
13.92 |
-0.025 (-0.18%)
|
6,935 |
| 8 Feb 2023 |
USD |
14.085 |
14.085 |
13.945 |
13.945 |
13.945 |
-0.068 (-0.48%)
|
43,193 |
| 7 Feb 2023 |
USD |
14.135 |
14.135 |
13.96 |
14.0125 |
14.0125 |
-0.02 (-0.14%)
|
3,934 |
| 6 Feb 2023 |
USD |
14.435 |
14.435 |
13.945 |
14.0325 |
14.0325 |
-0.198 (-1.39%)
|
13,841 |
| 3 Feb 2023 |
USD |
14.3 |
14.37 |
14.2 |
14.23 |
14.23 |
-0.25 (-1.73%)
|
14,023 |
| 2 Feb 2023 |
USD |
14.495 |
14.62 |
14.42 |
14.48 |
14.48 |
+0.058 (+0.40%)
|
9,500 |
| 1 Feb 2023 |
USD |
14.565 |
14.565 |
14.4225 |
14.4225 |
14.4225 |
-0.03 (-0.21%)
|
9,979 |
| 31 Jan 2023 |
USD |
14.41 |
14.515 |
14.27 |
14.4525 |
14.4525 |
+0.022 (+0.16%)
|
3,244 |
| 30 Jan 2023 |
USD |
14.43 |
14.505 |
14.3 |
14.43 |
14.43 |
-0.17 (-1.16%)
|
64,206 |
| 27 Jan 2023 |
USD |
14.665 |
14.7 |
14.58 |
14.6 |
14.6 |
-0.007 (-0.05%)
|
10,152 |
| 26 Jan 2023 |
USD |
14.675 |
14.7 |
14.55 |
14.6075 |
14.6075 |
+0.11 (+0.76%)
|
27,106 |
| 25 Jan 2023 |
USD |
14.5 |
14.525 |
14.42 |
14.4975 |
14.4975 |
+0.1 (+0.69%)
|
9,806 |
| 24 Jan 2023 |
USD |
14.375 |
14.42 |
14.255 |
14.3975 |
14.3975 |
-0.015 (-0.10%)
|
13,302 |
