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 |
| 7 Feb 2022 |
USD |
21.515 |
21.545 |
21.415 |
21.5275 |
21.5275 |
+0.228 (+1.07%)
|
12,108 |
| 4 Feb 2022 |
USD |
21.515 |
21.515 |
21.285 |
21.3 |
21.3 |
-0.077 (-0.36%)
|
1,059 |
| 3 Feb 2022 |
USD |
21.355 |
21.43 |
21.275 |
21.3775 |
21.3775 |
+0.003 (+0.01%)
|
2,542 |
| 2 Feb 2022 |
USD |
21.495 |
21.59 |
21.375 |
21.375 |
21.375 |
-0.028 (-0.13%)
|
27,764 |
| 1 Feb 2022 |
USD |
21.455 |
21.48 |
21.38 |
21.4025 |
21.4025 |
+0.172 (+0.81%)
|
6,285 |
| 31 Jan 2022 |
USD |
21.16 |
21.265 |
21.05 |
21.23 |
21.23 |
+0.285 (+1.36%)
|
4,239 |
| 28 Jan 2022 |
USD |
20.87 |
20.97 |
20.795 |
20.945 |
20.945 |
-0.13 (-0.62%)
|
1,372 |
| 27 Jan 2022 |
USD |
20.685 |
21.155 |
20.685 |
21.075 |
21.075 |
+0.158 (+0.75%)
|
6,695 |
| 26 Jan 2022 |
USD |
20.945 |
21.115 |
20.88 |
20.9175 |
20.9175 |
+0.092 (+0.44%)
|
60,286 |
| 25 Jan 2022 |
USD |
20.83 |
20.88 |
20.7 |
20.825 |
20.825 |
+0.17 (+0.82%)
|
17,250 |
| 24 Jan 2022 |
USD |
21.31 |
21.315 |
20.635 |
20.655 |
20.655 |
-0.835 (-3.89%)
|
38,221 |
| 21 Jan 2022 |
USD |
21.58 |
21.6 |
21.42 |
21.49 |
21.49 |
-0.318 (-1.46%)
|
15,635 |
| 20 Jan 2022 |
USD |
21.7 |
21.83 |
21.585 |
21.8075 |
21.8075 |
+0.217 (+1.01%)
|
19,891 |
| 19 Jan 2022 |
USD |
21.295 |
21.62 |
21.205 |
21.59 |
21.59 |
+0.4 (+1.89%)
|
5,154 |
| 18 Jan 2022 |
USD |
21.335 |
21.335 |
21.085 |
21.19 |
21.19 |
-0.163 (-0.76%)
|
6,908 |
| 17 Jan 2022 |
USD |
21.33 |
21.385 |
21.29 |
21.3525 |
21.3525 |
-0.015 (-0.07%)
|
5,776 |
| 14 Jan 2022 |
USD |
21.435 |
21.535 |
21.25 |
21.3675 |
21.3675 |
-0.152 (-0.71%)
|
15,545 |
| 13 Jan 2022 |
USD |
21.63 |
21.775 |
21.445 |
21.52 |
21.52 |
-0.142 (-0.66%)
|
21,614 |
| 12 Jan 2022 |
USD |
21.455 |
21.7 |
21.45 |
21.6625 |
21.6625 |
+0.152 (+0.71%)
|
8,028 |
| 11 Jan 2022 |
USD |
21.305 |
21.51 |
21.3 |
21.51 |
21.51 |
+0.35 (+1.65%)
|
21,446 |
| 10 Jan 2022 |
USD |
21.26 |
21.365 |
21.03 |
21.16 |
21.16 |
-0.1 (-0.47%)
|
33,395 |
| 7 Jan 2022 |
USD |
21.15 |
21.28 |
21.1 |
21.26 |
21.26 |
+0.147 (+0.70%)
|
35,655 |
| 6 Jan 2022 |
USD |
21.085 |
21.165 |
21 |
21.1125 |
21.1125 |
-0.195 (-0.92%)
|
2,085 |
| 5 Jan 2022 |
USD |
21.35 |
21.42 |
21.23 |
21.3075 |
21.3075 |
+0.033 (+0.15%)
|
11,265 |
| 4 Jan 2022 |
USD |
21.3 |
21.38 |
21.23 |
21.275 |
21.275 |
+0.035 (+0.16%)
|
3,325 |
| 31 Dec 2021 |
USD |
21.285 |
21.295 |
21.24 |
21.24 |
21.24 |
+0.028 (+0.13%)
|
148 |
| 30 Dec 2021 |
USD |
21.1 |
21.3 |
21.005 |
21.2125 |
21.2125 |
+0.065 (+0.31%)
|
26,824 |
| 29 Dec 2021 |
USD |
21.24 |
21.275 |
21.095 |
21.1475 |
21.1475 |
+0.138 (+0.65%)
|
17,119 |
| 24 Dec 2021 |
USD |
21.07 |
21.07 |
21.01 |
21.01 |
21.01 |
-0.025 (-0.12%)
|
6,110 |
| 23 Dec 2021 |
USD |
21.095 |
21.1 |
21 |
21.035 |
21.035 |
+0.155 (+0.74%)
|
11,985 |
