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 |
| 24 May 2021 |
USD |
21.98 |
22.055 |
21.84 |
22.055 |
22.055 |
+0.15 (+0.68%)
|
6,105 |
| 21 May 2021 |
USD |
21.955 |
21.99 |
21.9 |
21.905 |
21.905 |
-0.065 (-0.30%)
|
8,357 |
| 20 May 2021 |
USD |
21.9 |
21.975 |
21.79 |
21.97 |
21.97 |
+0.1 (+0.46%)
|
8,359 |
| 19 May 2021 |
USD |
21.995 |
21.995 |
21.795 |
21.87 |
21.87 |
-0.19 (-0.86%)
|
107,610 |
| 18 May 2021 |
USD |
22.085 |
22.105 |
21.975 |
22.06 |
22.06 |
+0.315 (+1.45%)
|
3,009 |
| 17 May 2021 |
USD |
21.74 |
21.765 |
21.6 |
21.745 |
21.745 |
-0.13 (-0.59%)
|
5,163 |
| 14 May 2021 |
USD |
21.795 |
21.875 |
21.6 |
21.875 |
21.875 |
+0.27 (+1.25%)
|
12,274 |
| 13 May 2021 |
USD |
21.705 |
21.735 |
21.45 |
21.605 |
21.605 |
+0.01 (+0.05%)
|
5,437 |
| 12 May 2021 |
USD |
21.925 |
22.075 |
21.595 |
21.595 |
21.595 |
-0.47 (-2.13%)
|
20,445 |
| 11 May 2021 |
USD |
22.095 |
22.125 |
21.97 |
22.065 |
22.065 |
-0.155 (-0.70%)
|
15,606 |
| 10 May 2021 |
USD |
22.33 |
22.385 |
22.205 |
22.22 |
22.22 |
-0.06 (-0.27%)
|
9,679 |
| 7 May 2021 |
USD |
22.075 |
22.28 |
22.03 |
22.28 |
22.28 |
+0.338 (+1.54%)
|
15,304 |
| 6 May 2021 |
USD |
21.895 |
21.95 |
21.87 |
21.9425 |
21.9425 |
+0.177 (+0.82%)
|
2,711 |
| 5 May 2021 |
USD |
21.725 |
21.765 |
21.69 |
21.765 |
21.765 |
+0.242 (+1.13%)
|
6,134 |
| 4 May 2021 |
USD |
21.725 |
21.74 |
21.485 |
21.5225 |
21.5225 |
-0.15 (-0.69%)
|
9,182 |
| 30 Apr 2021 |
USD |
21.96 |
21.96 |
21.67 |
21.6725 |
21.6725 |
-0.263 (-1.20%)
|
27,126 |
| 29 Apr 2021 |
USD |
22.095 |
22.135 |
21.935 |
21.935 |
21.935 |
+0.065 (+0.30%)
|
8,789 |
| 28 Apr 2021 |
USD |
21.825 |
21.885 |
21.825 |
21.87 |
21.87 |
+0.033 (+0.15%)
|
10,649 |
| 27 Apr 2021 |
USD |
21.96 |
21.96 |
21.8375 |
21.8375 |
21.8375 |
-0.083 (-0.38%)
|
9,294 |
| 26 Apr 2021 |
USD |
21.93 |
21.955 |
21.9 |
21.92 |
21.92 |
+0.07 (+0.32%)
|
5,281 |
| 23 Apr 2021 |
USD |
21.82 |
21.88 |
21.805 |
21.85 |
21.85 |
+0.065 (+0.30%)
|
10,043 |
| 22 Apr 2021 |
USD |
21.79 |
21.79 |
21.72 |
21.785 |
21.785 |
-0.007 (-0.03%)
|
12,057 |
| 21 Apr 2021 |
USD |
21.77 |
21.7925 |
21.655 |
21.7925 |
21.7925 |
+0.188 (+0.87%)
|
11,652 |
| 20 Apr 2021 |
USD |
21.875 |
21.88 |
21.605 |
21.605 |
21.605 |
-0.095 (-0.44%)
|
14,278 |
| 19 Apr 2021 |
USD |
21.795 |
21.84 |
21.7 |
21.7 |
21.7 |
+0.005 (+0.02%)
|
6,393 |
| 16 Apr 2021 |
USD |
21.59 |
21.725 |
21.57 |
21.695 |
21.695 |
+0.14 (+0.65%)
|
5,001 |
| 15 Apr 2021 |
USD |
21.38 |
21.555 |
21.38 |
21.555 |
21.555 |
+0.095 (+0.44%)
|
29,722 |
| 14 Apr 2021 |
USD |
21.45 |
21.46 |
21.395 |
21.46 |
21.46 |
+0.198 (+0.93%)
|
9,079 |
| 13 Apr 2021 |
USD |
21.13 |
21.2625 |
21.095 |
21.2625 |
21.2625 |
+0.095 (+0.45%)
|
95,844 |
| 12 Apr 2021 |
USD |
21.15 |
21.27 |
21.105 |
21.1675 |
21.1675 |
-0.117 (-0.55%)
|
63,286 |
