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 |
| 21 Mar 2022 |
USD |
17.615 |
17.75 |
17.575 |
17.6975 |
17.6975 |
+0.068 (+0.38%)
|
9,998 |
| 18 Mar 2022 |
USD |
17.5 |
17.755 |
17.385 |
17.63 |
17.63 |
+0.205 (+1.18%)
|
14,431 |
| 17 Mar 2022 |
USD |
17.485 |
17.495 |
17.42 |
17.425 |
17.425 |
-0.13 (-0.74%)
|
614 |
| 16 Mar 2022 |
USD |
17.245 |
17.625 |
17.24 |
17.555 |
17.555 |
+0.505 (+2.96%)
|
76,890 |
| 15 Mar 2022 |
USD |
16.865 |
17.09 |
16.64 |
17.05 |
17.05 |
-0.128 (-0.74%)
|
17,082 |
| 14 Mar 2022 |
USD |
17.315 |
17.475 |
17.13 |
17.1775 |
17.1775 |
-0.388 (-2.21%)
|
12,943 |
| 11 Mar 2022 |
USD |
17.675 |
17.895 |
17.565 |
17.565 |
17.565 |
-0.072 (-0.41%)
|
16,273 |
| 10 Mar 2022 |
USD |
17.83 |
17.84 |
17.545 |
17.6375 |
17.6375 |
-0.352 (-1.96%)
|
34,471 |
| 9 Mar 2022 |
USD |
17.6 |
18.005 |
17.595 |
17.99 |
17.99 |
+0.497 (+2.84%)
|
26,505 |
| 8 Mar 2022 |
USD |
17.405 |
17.745 |
17.405 |
17.4925 |
17.4925 |
-0.287 (-1.62%)
|
1,530 |
| 7 Mar 2022 |
USD |
17.96 |
17.965 |
17.65 |
17.78 |
17.78 |
-0.135 (-0.75%)
|
16,423 |
| 4 Mar 2022 |
USD |
18.49 |
18.49 |
17.85 |
17.915 |
17.915 |
-0.043 (-0.24%)
|
6,849 |
| 3 Mar 2022 |
USD |
18.41 |
18.57 |
17.87 |
17.9575 |
17.9575 |
-0.657 (-3.53%)
|
15,425 |
| 2 Mar 2022 |
USD |
18.735 |
18.78 |
18.35 |
18.615 |
18.615 |
-0.405 (-2.13%)
|
9,435 |
| 1 Mar 2022 |
USD |
20 |
20 |
18.825 |
19.02 |
19.02 |
-0.16 (-0.83%)
|
22,894 |
| 28 Feb 2022 |
USD |
19.445 |
19.445 |
18.775 |
19.18 |
19.18 |
-1.365 (-6.64%)
|
58,231 |
| 25 Feb 2022 |
USD |
19.9 |
20.645 |
19.895 |
20.545 |
20.545 |
+0.762 (+3.85%)
|
9,650 |
| 24 Feb 2022 |
USD |
20.5 |
20.505 |
19.2 |
19.7825 |
19.7825 |
-1.327 (-6.29%)
|
201,032 |
| 23 Feb 2022 |
USD |
21.385 |
21.515 |
21.11 |
21.11 |
21.11 |
-0.292 (-1.37%)
|
4,885 |
| 22 Feb 2022 |
USD |
21.085 |
21.55 |
21.035 |
21.4025 |
21.4025 |
-0.052 (-0.24%)
|
1,501 |
| 21 Feb 2022 |
USD |
22.055 |
22.055 |
21.355 |
21.455 |
21.455 |
-0.495 (-2.26%)
|
26,732 |
| 18 Feb 2022 |
USD |
22.11 |
22.2 |
21.95 |
21.95 |
21.95 |
-0.128 (-0.58%)
|
2,572 |
| 17 Feb 2022 |
USD |
22.24 |
22.24 |
21.98 |
22.0775 |
22.0775 |
-0.18 (-0.81%)
|
2,374 |
| 16 Feb 2022 |
USD |
22.2 |
22.3 |
22.16 |
22.2575 |
22.2575 |
+0.228 (+1.03%)
|
3,210 |
| 15 Feb 2022 |
USD |
21.675 |
22.045 |
21.675 |
22.03 |
22.03 |
+0.345 (+1.59%)
|
612 |
| 14 Feb 2022 |
USD |
21.73 |
21.835 |
21.175 |
21.685 |
21.685 |
-0.4 (-1.81%)
|
40,051 |
| 11 Feb 2022 |
USD |
22.145 |
22.23 |
22 |
22.085 |
22.085 |
-0.235 (-1.05%)
|
4,290 |
| 10 Feb 2022 |
USD |
22.125 |
22.355 |
22.055 |
22.32 |
22.32 |
+0.215 (+0.97%)
|
5,211 |
| 9 Feb 2022 |
USD |
21.95 |
22.12 |
21.95 |
22.105 |
22.105 |
+0.3 (+1.38%)
|
33,701 |
| 8 Feb 2022 |
USD |
21.555 |
21.805 |
21.555 |
21.805 |
21.805 |
+0.278 (+1.29%)
|
25,065 |
