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 |
| 13 Jan 2021 |
USD |
21 |
21.09 |
20.93 |
20.945 |
20.945 |
+0.09 (+0.43%)
|
10,686 |
| 12 Jan 2021 |
USD |
20.815 |
20.89 |
20.735 |
20.855 |
20.855 |
+0.24 (+1.16%)
|
14,292 |
| 11 Jan 2021 |
USD |
20.73 |
20.88 |
20.57 |
20.615 |
20.615 |
-0.255 (-1.22%)
|
46,467 |
| 8 Jan 2021 |
USD |
20.71 |
20.91 |
20.67 |
20.87 |
20.87 |
+0.27 (+1.31%)
|
33,193 |
| 7 Jan 2021 |
USD |
20.67 |
20.67 |
20.535 |
20.6 |
20.6 |
+0.105 (+0.51%)
|
30,733 |
| 6 Jan 2021 |
USD |
20.465 |
20.51 |
20.355 |
20.495 |
20.495 |
+0.185 (+0.91%)
|
92,075 |
| 5 Jan 2021 |
USD |
20.33 |
20.425 |
20.165 |
20.31 |
20.31 |
-0.07 (-0.34%)
|
15,777 |
| 4 Jan 2021 |
USD |
20.605 |
20.7 |
20.38 |
20.38 |
20.38 |
+0.005 (+0.02%)
|
20,897 |
| 31 Dec 2020 |
USD |
20.385 |
20.42 |
20.375 |
20.375 |
20.375 |
-0.013 (-0.06%)
|
2,419 |
| 30 Dec 2020 |
USD |
20.405 |
20.43 |
20.32 |
20.3875 |
20.3875 |
-0.003 (-0.01%)
|
8,549 |
| 29 Dec 2020 |
USD |
20.395 |
20.645 |
20.345 |
20.39 |
20.39 |
+0.22 (+1.09%)
|
40,494 |
| 24 Dec 2020 |
USD |
20.255 |
20.255 |
20.17 |
20.17 |
20.17 |
+0.052 (+0.26%)
|
645 |
| 23 Dec 2020 |
USD |
20.005 |
20.15 |
20 |
20.1175 |
20.1175 |
+0.287 (+1.45%)
|
6,329 |
| 22 Dec 2020 |
USD |
19.755 |
19.955 |
19.755 |
19.83 |
19.83 |
+0.01 (+0.05%)
|
14,119 |
| 21 Dec 2020 |
USD |
20.04 |
20.04 |
19.43 |
19.82 |
19.82 |
-0.65 (-3.18%)
|
19,287 |
| 18 Dec 2020 |
USD |
20.38 |
20.505 |
20.315 |
20.47 |
20.47 |
+0.065 (+0.32%)
|
13,972 |
| 17 Dec 2020 |
USD |
20.55 |
20.55 |
20.375 |
20.405 |
20.405 |
+0.085 (+0.42%)
|
13,505 |
| 16 Dec 2020 |
USD |
20.49 |
20.515 |
20.3 |
20.32 |
20.32 |
+0.08 (+0.40%)
|
47,152 |
| 15 Dec 2020 |
USD |
20.085 |
20.245 |
20.085 |
20.24 |
20.24 |
+0.09 (+0.45%)
|
7,833 |
| 14 Dec 2020 |
USD |
20.255 |
20.35 |
20.15 |
20.15 |
20.15 |
+0.113 (+0.56%)
|
13,274 |
| 11 Dec 2020 |
USD |
20.155 |
20.155 |
19.93 |
20.0375 |
20.0375 |
+0.072 (+0.36%)
|
5,530 |
| 10 Dec 2020 |
USD |
19.845 |
20.025 |
19.78 |
19.965 |
19.965 |
+0.05 (+0.25%)
|
12,679 |
| 9 Dec 2020 |
USD |
20.07 |
20.14 |
19.915 |
19.915 |
19.915 |
-0.09 (-0.45%)
|
4,356 |
| 8 Dec 2020 |
USD |
19.92 |
20.005 |
19.905 |
20.005 |
20.005 |
+0.022 (+0.11%)
|
6,664 |
| 7 Dec 2020 |
USD |
19.85 |
19.9825 |
19.635 |
19.9825 |
19.9825 |
+0.217 (+1.10%)
|
24,425 |
| 4 Dec 2020 |
USD |
19.725 |
19.765 |
19.705 |
19.765 |
19.765 |
+0.05 (+0.25%)
|
14,885 |
| 3 Dec 2020 |
USD |
19.45 |
19.715 |
19.45 |
19.715 |
19.715 |
+0.268 (+1.38%)
|
71,235 |
| 2 Dec 2020 |
USD |
19.4 |
19.4475 |
19.3 |
19.4475 |
19.4475 |
+0.147 (+0.76%)
|
32,823 |
| 1 Dec 2020 |
USD |
19.07 |
19.3 |
19.055 |
19.3 |
19.3 |
+0.485 (+2.58%)
|
133,896 |
| 30 Nov 2020 |
USD |
19.085 |
19.1 |
18.815 |
18.815 |
18.815 |
-0.547 (-2.83%)
|
134,132 |
