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 2022 |
USD |
14.49 |
14.49 |
14.0925 |
14.0925 |
14.0925 |
-0.39 (-2.69%)
|
11,629 |
| 12 Sep 2022 |
USD |
14.395 |
14.525 |
14.33 |
14.4825 |
14.4825 |
+0.22 (+1.54%)
|
2,298 |
| 9 Sep 2022 |
USD |
14.25 |
14.3 |
14.155 |
14.2625 |
14.2625 |
+0.253 (+1.80%)
|
8,400 |
| 8 Sep 2022 |
USD |
14.04 |
14.065 |
13.95 |
14.01 |
14.01 |
+0.022 (+0.16%)
|
11,774 |
| 7 Sep 2022 |
USD |
14 |
14.045 |
13.9 |
13.9875 |
13.9875 |
-0.07 (-0.50%)
|
4,552 |
| 6 Sep 2022 |
USD |
14.25 |
14.255 |
14.045 |
14.0575 |
14.0575 |
-0.117 (-0.83%)
|
1,051 |
| 5 Sep 2022 |
USD |
14.045 |
14.195 |
14.045 |
14.175 |
14.175 |
+0.045 (+0.32%)
|
4,641 |
| 2 Sep 2022 |
USD |
13.955 |
14.165 |
13.955 |
14.13 |
14.13 |
+0.225 (+1.62%)
|
4,713 |
| 1 Sep 2022 |
USD |
14.055 |
14.055 |
13.885 |
13.905 |
13.905 |
-0.2 (-1.42%)
|
13,315 |
| 31 Aug 2022 |
USD |
14.175 |
14.175 |
14.03 |
14.105 |
14.105 |
+0.035 (+0.25%)
|
1,954 |
| 30 Aug 2022 |
USD |
14.33 |
14.425 |
14.07 |
14.07 |
14.07 |
-0.198 (-1.38%)
|
18,227 |
| 26 Aug 2022 |
USD |
14.355 |
14.5 |
14.2675 |
14.2675 |
14.2675 |
-0.08 (-0.56%)
|
3,550 |
| 25 Aug 2022 |
USD |
14.465 |
14.465 |
14.3 |
14.3475 |
14.3475 |
+0.075 (+0.53%)
|
4,519 |
| 24 Aug 2022 |
USD |
14.235 |
14.325 |
14.15 |
14.2725 |
14.2725 |
-0.035 (-0.24%)
|
8,805 |
| 23 Aug 2022 |
USD |
14.14 |
14.365 |
14.07 |
14.3075 |
14.3075 |
+0.223 (+1.58%)
|
4,745 |
| 22 Aug 2022 |
USD |
14.04 |
14.19 |
14.04 |
14.085 |
14.085 |
-0.007 (-0.05%)
|
2,515 |
| 19 Aug 2022 |
USD |
14.395 |
14.4 |
14.085 |
14.0925 |
14.0925 |
-0.282 (-1.97%)
|
19,935 |
| 18 Aug 2022 |
USD |
14.4 |
14.465 |
14.28 |
14.375 |
14.375 |
+0.015 (+0.10%)
|
13,230 |
| 17 Aug 2022 |
USD |
14.43 |
15 |
14.25 |
14.36 |
14.36 |
-0.035 (-0.24%)
|
16,798 |
| 16 Aug 2022 |
USD |
14.355 |
14.45 |
14.355 |
14.395 |
14.395 |
+0.095 (+0.66%)
|
4,683 |
| 15 Aug 2022 |
USD |
14.36 |
14.36 |
14.21 |
14.3 |
14.3 |
-0.072 (-0.50%)
|
10,811 |
| 12 Aug 2022 |
USD |
14.335 |
14.385 |
14.28 |
14.3725 |
14.3725 |
+0.02 (+0.14%)
|
3,558 |
| 11 Aug 2022 |
USD |
14.4 |
14.475 |
14.3 |
14.3525 |
14.3525 |
-0.062 (-0.43%)
|
3,187 |
| 10 Aug 2022 |
USD |
14.165 |
14.425 |
14.125 |
14.415 |
14.415 |
+0.182 (+1.28%)
|
6,943 |
| 9 Aug 2022 |
USD |
14.26 |
14.39 |
14.215 |
14.2325 |
14.2325 |
+0.01 (+0.07%)
|
11,992 |
| 8 Aug 2022 |
USD |
14.115 |
14.265 |
14.115 |
14.2225 |
14.2225 |
+0.245 (+1.75%)
|
10,277 |
| 5 Aug 2022 |
USD |
14.04 |
14.075 |
13.96 |
13.9775 |
13.9775 |
+0.048 (+0.34%)
|
19,316 |
| 4 Aug 2022 |
USD |
13.82 |
13.965 |
13.815 |
13.93 |
13.93 |
+0.165 (+1.20%)
|
4,020 |
| 3 Aug 2022 |
USD |
13.835 |
13.86 |
13.765 |
13.765 |
13.765 |
-0.175 (-1.26%)
|
2,504 |
| 2 Aug 2022 |
USD |
13.855 |
15.08 |
13.83 |
13.94 |
13.94 |
-0.087 (-0.62%)
|
6,087 |
