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 Feb 2021 |
USD |
21.335 |
21.41 |
21.21 |
21.375 |
21.375 |
+0.065 (+0.31%)
|
8,756 |
| 23 Feb 2021 |
USD |
21.43 |
21.43 |
21.075 |
21.31 |
21.31 |
+0.105 (+0.50%)
|
6,690 |
| 22 Feb 2021 |
USD |
21.13 |
21.205 |
21.04 |
21.205 |
21.205 |
-0.193 (-0.90%)
|
6,633 |
| 19 Feb 2021 |
USD |
21.16 |
21.43 |
21.16 |
21.3975 |
21.3975 |
+0.268 (+1.27%)
|
11,573 |
| 18 Feb 2021 |
USD |
21.29 |
21.32 |
21.12 |
21.13 |
21.13 |
-0.077 (-0.37%)
|
18,044 |
| 17 Feb 2021 |
USD |
21.385 |
21.39 |
21.175 |
21.2075 |
21.2075 |
-0.155 (-0.73%)
|
11,505 |
| 16 Feb 2021 |
USD |
21.51 |
21.585 |
21.3625 |
21.3625 |
21.3625 |
-0.158 (-0.73%)
|
5,763 |
| 15 Feb 2021 |
USD |
21.5 |
21.54 |
21.42 |
21.52 |
21.52 |
+0.215 (+1.01%)
|
12,620 |
| 12 Feb 2021 |
USD |
21.16 |
21.305 |
21.09 |
21.305 |
21.305 |
+0.07 (+0.33%)
|
5,807 |
| 11 Feb 2021 |
USD |
21.215 |
21.24 |
21.14 |
21.235 |
21.235 |
+0.152 (+0.72%)
|
19,534 |
| 10 Feb 2021 |
USD |
21.2 |
21.2 |
20.96 |
21.0825 |
21.0825 |
+0.037 (+0.18%)
|
5,802 |
| 9 Feb 2021 |
USD |
21.06 |
21.06 |
21 |
21.045 |
21.045 |
+0.013 (+0.06%)
|
4,211 |
| 8 Feb 2021 |
USD |
20.965 |
21.07 |
20.89 |
21.0325 |
21.0325 |
+0.102 (+0.49%)
|
11,314 |
| 5 Feb 2021 |
USD |
20.745 |
20.96 |
20.745 |
20.93 |
20.93 |
+0.275 (+1.33%)
|
48,816 |
| 4 Feb 2021 |
USD |
20.615 |
20.695 |
20.58 |
20.655 |
20.655 |
+0.08 (+0.39%)
|
21,247 |
| 3 Feb 2021 |
USD |
20.565 |
20.625 |
20.515 |
20.575 |
20.575 |
+0.06 (+0.29%)
|
5,067 |
| 2 Feb 2021 |
USD |
20.51 |
20.58 |
20.44 |
20.515 |
20.515 |
+0.275 (+1.36%)
|
21,072 |
| 1 Feb 2021 |
USD |
20.245 |
20.265 |
20.145 |
20.24 |
20.24 |
+0.19 (+0.95%)
|
15,493 |
| 29 Jan 2021 |
USD |
20.095 |
20.16 |
20 |
20.05 |
20.05 |
-0.365 (-1.79%)
|
38,491 |
| 28 Jan 2021 |
USD |
20.05 |
20.415 |
20.05 |
20.415 |
20.415 |
+0.055 (+0.27%)
|
7,755 |
| 27 Jan 2021 |
USD |
20.635 |
20.635 |
20.25 |
20.36 |
20.36 |
-0.275 (-1.33%)
|
8,292 |
| 26 Jan 2021 |
USD |
20.405 |
20.7 |
20.405 |
20.635 |
20.635 |
+0.255 (+1.25%)
|
62,595 |
| 25 Jan 2021 |
USD |
20.775 |
20.775 |
20.38 |
20.38 |
20.38 |
-0.29 (-1.40%)
|
48,364 |
| 22 Jan 2021 |
USD |
20.81 |
20.81 |
20.585 |
20.67 |
20.67 |
-0.395 (-1.88%)
|
8,593 |
| 21 Jan 2021 |
USD |
21.285 |
21.36 |
21.065 |
21.065 |
21.065 |
-0.17 (-0.80%)
|
17,048 |
| 20 Jan 2021 |
USD |
21.27 |
21.3 |
21.195 |
21.235 |
21.235 |
+0.077 (+0.37%)
|
12,171 |
| 19 Jan 2021 |
USD |
21.165 |
21.3 |
21.135 |
21.1575 |
21.1575 |
+0.128 (+0.61%)
|
16,871 |
| 18 Jan 2021 |
USD |
20.92 |
21.065 |
20.875 |
21.03 |
21.03 |
+0.075 (+0.36%)
|
7,229 |
| 15 Jan 2021 |
USD |
21.135 |
21.175 |
20.855 |
20.955 |
20.955 |
-0.275 (-1.30%)
|
45,010 |
| 14 Jan 2021 |
USD |
21.02 |
21.23 |
21 |
21.23 |
21.23 |
+0.285 (+1.36%)
|
26,648 |
