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 |
| 20 Jun 2022 |
USD |
14.805 |
14.805 |
14.525 |
14.635 |
14.635 |
+0.068 (+0.46%)
|
9,882 |
| 17 Jun 2022 |
USD |
14.605 |
14.755 |
14.56 |
14.5675 |
14.5675 |
-0.08 (-0.55%)
|
8,603 |
| 16 Jun 2022 |
USD |
14.95 |
15.035 |
14.565 |
14.6475 |
14.6475 |
-0.802 (-5.19%)
|
11,411 |
| 15 Jun 2022 |
USD |
15.38 |
15.45 |
15.32 |
15.45 |
15.45 |
+0.128 (+0.83%)
|
7,942 |
| 14 Jun 2022 |
USD |
15.5 |
16.7 |
15.3 |
15.3225 |
15.3225 |
-0.035 (-0.23%)
|
19,411 |
| 13 Jun 2022 |
USD |
15.62 |
15.655 |
15.27 |
15.3575 |
15.3575 |
-0.47 (-2.97%)
|
26,158 |
| 10 Jun 2022 |
USD |
16.215 |
16.29 |
15.77 |
15.8275 |
15.8275 |
-0.455 (-2.79%)
|
8,484 |
| 9 Jun 2022 |
USD |
16.5 |
16.6 |
16.2825 |
16.2825 |
16.2825 |
-0.305 (-1.84%)
|
13,109 |
| 8 Jun 2022 |
USD |
16.6 |
16.6 |
16.52 |
16.5875 |
16.5875 |
-0.02 (-0.12%)
|
1,234 |
| 7 Jun 2022 |
USD |
16.66 |
16.68 |
16.55 |
16.6075 |
16.6075 |
-0.077 (-0.46%)
|
2,987 |
| 6 Jun 2022 |
USD |
16.7 |
16.895 |
16.67 |
16.685 |
16.685 |
+0.018 (+0.10%)
|
3,695 |
| 1 Jun 2022 |
USD |
16.92 |
16.93 |
16.635 |
16.6675 |
16.6675 |
-0.125 (-0.74%)
|
7,377 |
| 31 May 2022 |
USD |
16.805 |
16.88 |
16.75 |
16.7925 |
16.7925 |
+0.018 (+0.10%)
|
5,513 |
| 30 May 2022 |
USD |
16.8 |
16.9 |
16.775 |
16.775 |
16.775 |
+0.028 (+0.16%)
|
9,577 |
| 27 May 2022 |
USD |
16.65 |
16.775 |
16.65 |
16.7475 |
16.7475 |
+0.092 (+0.56%)
|
2,033 |
| 26 May 2022 |
USD |
16.585 |
16.735 |
16.515 |
16.655 |
16.655 |
+0.07 (+0.42%)
|
7,456 |
| 25 May 2022 |
USD |
16.57 |
16.625 |
16.495 |
16.585 |
16.585 |
+0.11 (+0.67%)
|
1,225 |
| 24 May 2022 |
USD |
16.525 |
16.62 |
16.475 |
16.475 |
16.475 |
-0.282 (-1.69%)
|
875 |
| 23 May 2022 |
USD |
16.645 |
16.79 |
16.5 |
16.7575 |
16.7575 |
+0.335 (+2.04%)
|
10,033 |
| 20 May 2022 |
USD |
16.5 |
16.545 |
16.4225 |
16.4225 |
16.4225 |
+0.05 (+0.31%)
|
10,968 |
| 19 May 2022 |
USD |
16.13 |
16.42 |
16.1 |
16.3725 |
16.3725 |
+0.142 (+0.88%)
|
1,202 |
| 18 May 2022 |
USD |
16.425 |
16.425 |
16.23 |
16.23 |
16.23 |
-0.165 (-1.01%)
|
49,374 |
| 17 May 2022 |
USD |
16.3 |
16.505 |
16.3 |
16.395 |
16.395 |
+0.263 (+1.63%)
|
2,504 |
| 16 May 2022 |
USD |
16.5 |
16.5 |
16 |
16.1325 |
16.1325 |
+0.105 (+0.66%)
|
6,059 |
| 13 May 2022 |
USD |
15.91 |
16.88 |
15.805 |
16.0275 |
16.0275 |
+0.25 (+1.58%)
|
21,950 |
| 12 May 2022 |
USD |
15.68 |
15.825 |
15.5 |
15.7775 |
15.7775 |
-0.223 (-1.39%)
|
5,557 |
| 11 May 2022 |
USD |
15.985 |
16.05 |
15.78 |
16 |
16 |
+0.242 (+1.54%)
|
10,671 |
| 10 May 2022 |
USD |
16.055 |
16.075 |
15.75 |
15.7575 |
15.7575 |
-0.087 (-0.55%)
|
9,325 |
| 9 May 2022 |
USD |
16 |
16.095 |
15.805 |
15.845 |
15.845 |
-0.49 (-3.00%)
|
5,353 |
| 6 May 2022 |
USD |
16.36 |
16.445 |
16.185 |
16.335 |
16.335 |
+0.018 (+0.11%)
|
33,576 |
