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 |
| 10 Nov 2021 |
USD |
21.5 |
21.5 |
21.38 |
21.415 |
21.415 |
+0.005 (+0.02%)
|
978 |
| 9 Nov 2021 |
USD |
21.35 |
21.51 |
21.35 |
21.41 |
21.41 |
+0.01 (+0.05%)
|
26,599 |
| 8 Nov 2021 |
USD |
21.28 |
21.46 |
21.28 |
21.4 |
21.4 |
+0.17 (+0.80%)
|
17,403 |
| 5 Nov 2021 |
USD |
21.215 |
21.325 |
21.16 |
21.23 |
21.23 |
-0.035 (-0.16%)
|
10,777 |
| 4 Nov 2021 |
USD |
21.44 |
21.44 |
21.265 |
21.265 |
21.265 |
-0.08 (-0.37%)
|
9,552 |
| 3 Nov 2021 |
USD |
21.295 |
21.345 |
21.225 |
21.345 |
21.345 |
+0.165 (+0.78%)
|
648 |
| 2 Nov 2021 |
USD |
21.37 |
21.37 |
21.18 |
21.18 |
21.18 |
-0.285 (-1.33%)
|
7,923 |
| 1 Nov 2021 |
USD |
21.41 |
21.515 |
21.4 |
21.465 |
21.465 |
+0.135 (+0.63%)
|
42,614 |
| 29 Oct 2021 |
USD |
21.5 |
21.5 |
21.31 |
21.33 |
21.33 |
-0.06 (-0.28%)
|
1,189 |
| 28 Oct 2021 |
USD |
21.495 |
21.495 |
21.39 |
21.39 |
21.39 |
-0.253 (-1.17%)
|
4,272 |
| 27 Oct 2021 |
USD |
21.685 |
21.735 |
21.6 |
21.6425 |
21.6425 |
-0.113 (-0.52%)
|
1,353 |
| 26 Oct 2021 |
USD |
21.935 |
21.96 |
21.755 |
21.755 |
21.755 |
-0.12 (-0.55%)
|
1,965 |
| 25 Oct 2021 |
USD |
21.81 |
21.875 |
21.715 |
21.875 |
21.875 |
+0.3 (+1.39%)
|
12,706 |
| 22 Oct 2021 |
USD |
21.705 |
21.81 |
21.575 |
21.575 |
21.575 |
-0.125 (-0.58%)
|
1,768 |
| 21 Oct 2021 |
USD |
21.745 |
21.815 |
21.7 |
21.7 |
21.7 |
-0.27 (-1.23%)
|
7,754 |
| 20 Oct 2021 |
USD |
21.93 |
21.97 |
21.89 |
21.97 |
21.97 |
-0.085 (-0.39%)
|
1,610 |
| 19 Oct 2021 |
USD |
22.11 |
22.165 |
22.04 |
22.055 |
22.055 |
+0.025 (+0.11%)
|
25,776 |
| 18 Oct 2021 |
USD |
21.95 |
22.04 |
21.95 |
22.03 |
22.03 |
+0.01 (+0.05%)
|
54,325 |
| 15 Oct 2021 |
USD |
21.945 |
22.02 |
21.885 |
22.02 |
22.02 |
+0.055 (+0.25%)
|
9,342 |
| 14 Oct 2021 |
USD |
22.02 |
22.06 |
21.94 |
21.965 |
21.965 |
+0.075 (+0.34%)
|
34,965 |
| 13 Oct 2021 |
USD |
21.87 |
21.915 |
21.815 |
21.89 |
21.89 |
+0.01 (+0.05%)
|
54,328 |
| 12 Oct 2021 |
USD |
21.845 |
21.98 |
21.72 |
21.88 |
21.88 |
+0.015 (+0.07%)
|
20,118 |
| 11 Oct 2021 |
USD |
21.835 |
21.93 |
21.805 |
21.865 |
21.865 |
+0.085 (+0.39%)
|
55,598 |
| 8 Oct 2021 |
USD |
21.66 |
21.84 |
21.615 |
21.78 |
21.78 |
-0.005 (-0.02%)
|
47,839 |
| 7 Oct 2021 |
USD |
21.7 |
21.785 |
21.695 |
21.785 |
21.785 |
+0.265 (+1.23%)
|
26,640 |
| 6 Oct 2021 |
USD |
21.545 |
21.9 |
21.435 |
21.52 |
21.52 |
-0.145 (-0.67%)
|
1,964 |
| 5 Oct 2021 |
USD |
21.5 |
21.675 |
21.48 |
21.665 |
21.665 |
+0.35 (+1.64%)
|
4,919 |
| 4 Oct 2021 |
USD |
21.5 |
21.505 |
21.305 |
21.315 |
21.315 |
-0.15 (-0.70%)
|
4,568 |
| 1 Oct 2021 |
USD |
21.315 |
21.495 |
21.215 |
21.465 |
21.465 |
-0.107 (-0.50%)
|
17,771 |
| 30 Sep 2021 |
USD |
21.365 |
21.5725 |
21.365 |
21.5725 |
21.5725 |
+0.247 (+1.16%)
|
31,851 |
