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 |
| 1 Aug 2022 |
USD |
14.065 |
14.115 |
13.92 |
14.0275 |
14.0275 |
+0.005 (+0.04%)
|
24,154 |
| 29 Jul 2022 |
USD |
14.055 |
14.15 |
14 |
14.0225 |
14.0225 |
-0.033 (-0.23%)
|
5,124 |
| 28 Jul 2022 |
USD |
14.005 |
14.09 |
13.985 |
14.055 |
14.055 |
+0.165 (+1.19%)
|
18,548 |
| 27 Jul 2022 |
USD |
13.855 |
13.905 |
13.835 |
13.89 |
13.89 |
+0.055 (+0.40%)
|
2,344 |
| 26 Jul 2022 |
USD |
13.9 |
13.95 |
13.835 |
13.835 |
13.835 |
-0.015 (-0.11%)
|
6,731 |
| 25 Jul 2022 |
USD |
13.765 |
13.855 |
13.75 |
13.85 |
13.85 |
+0.105 (+0.76%)
|
447 |
| 22 Jul 2022 |
USD |
13.65 |
13.805 |
13.645 |
13.745 |
13.745 |
+0.077 (+0.57%)
|
70,000 |
| 21 Jul 2022 |
USD |
13.72 |
13.755 |
13.61 |
13.6675 |
13.6675 |
-0.035 (-0.26%)
|
2,346 |
| 20 Jul 2022 |
USD |
13.81 |
13.82 |
13.605 |
13.7025 |
13.7025 |
-0.025 (-0.18%)
|
6,441 |
| 19 Jul 2022 |
USD |
13.66 |
13.7275 |
13.63 |
13.7275 |
13.7275 |
+0.04 (+0.29%)
|
3,601 |
| 18 Jul 2022 |
USD |
13.63 |
13.885 |
13.61 |
13.6875 |
13.6875 |
+0.26 (+1.94%)
|
11,743 |
| 15 Jul 2022 |
USD |
13.285 |
13.4275 |
13.225 |
13.4275 |
13.4275 |
-0.03 (-0.22%)
|
10,142 |
| 14 Jul 2022 |
USD |
13.645 |
13.67 |
13.4 |
13.4575 |
13.4575 |
-0.285 (-2.07%)
|
4,261 |
| 13 Jul 2022 |
USD |
13.75 |
13.78 |
13.61 |
13.7425 |
13.7425 |
-0.147 (-1.06%)
|
15,533 |
| 12 Jul 2022 |
USD |
13.805 |
13.9 |
13.79 |
13.89 |
13.89 |
-0.04 (-0.29%)
|
4,443 |
| 11 Jul 2022 |
USD |
14.01 |
14.04 |
13.88 |
13.93 |
13.93 |
-0.3 (-2.11%)
|
7,353 |
| 8 Jul 2022 |
USD |
14.14 |
14.26 |
14.085 |
14.23 |
14.23 |
+0.058 (+0.41%)
|
6,800 |
| 7 Jul 2022 |
USD |
13.865 |
14.24 |
13.865 |
14.1725 |
14.1725 |
+0.393 (+2.85%)
|
189,695 |
| 6 Jul 2022 |
USD |
13.82 |
13.875 |
13.77 |
13.78 |
13.78 |
-0.04 (-0.29%)
|
3,185 |
| 5 Jul 2022 |
USD |
14.16 |
14.16 |
13.76 |
13.82 |
13.82 |
-0.367 (-2.59%)
|
21,186 |
| 4 Jul 2022 |
USD |
14.2 |
14.235 |
14.14 |
14.1875 |
14.1875 |
-0.107 (-0.75%)
|
856 |
| 1 Jul 2022 |
USD |
14.26 |
14.36 |
14.175 |
14.295 |
14.295 |
-0.1 (-0.69%)
|
7,899 |
| 30 Jun 2022 |
USD |
14.45 |
14.46 |
14.28 |
14.395 |
14.395 |
-0.128 (-0.88%)
|
34,626 |
| 29 Jun 2022 |
USD |
14.54 |
14.66 |
14.5 |
14.5225 |
14.5225 |
-0.007 (-0.05%)
|
6,268 |
| 28 Jun 2022 |
USD |
14.66 |
14.685 |
14.53 |
14.53 |
14.53 |
+0.018 (+0.12%)
|
17,764 |
| 27 Jun 2022 |
USD |
14.575 |
14.7 |
14.4 |
14.5125 |
14.5125 |
+0.035 (+0.24%)
|
14,834 |
| 24 Jun 2022 |
USD |
14.47 |
14.555 |
14.42 |
14.4775 |
14.4775 |
-0.06 (-0.41%)
|
6,994 |
| 23 Jun 2022 |
USD |
14.535 |
14.575 |
14.41 |
14.5375 |
14.5375 |
-0.07 (-0.48%)
|
11,197 |
| 22 Jun 2022 |
USD |
14.545 |
14.665 |
14.47 |
14.6075 |
14.6075 |
-0.268 (-1.80%)
|
8,907 |
| 21 Jun 2022 |
USD |
14.855 |
14.89 |
14.815 |
14.875 |
14.875 |
+0.24 (+1.64%)
|
5,754 |
