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 |
| 27 Nov 2020 |
USD |
19.29 |
19.3625 |
19.265 |
19.3625 |
19.3625 |
+0.182 (+0.95%)
|
5,154 |
| 26 Nov 2020 |
USD |
19.2 |
19.25 |
19.18 |
19.18 |
19.18 |
+0.08 (+0.42%)
|
12,582 |
| 25 Nov 2020 |
USD |
19.055 |
19.1 |
18.97 |
19.1 |
19.1 |
+0.12 (+0.63%)
|
55,355 |
| 24 Nov 2020 |
USD |
18.85 |
18.98 |
18.805 |
18.98 |
18.98 |
+0.34 (+1.82%)
|
53,630 |
| 23 Nov 2020 |
USD |
18.785 |
18.83 |
18.56 |
18.64 |
18.64 |
+0.028 (+0.15%)
|
47,125 |
| 20 Nov 2020 |
USD |
18.585 |
18.6125 |
18.555 |
18.6125 |
18.6125 |
-0.028 (-0.15%)
|
21,332 |
| 19 Nov 2020 |
USD |
18.635 |
18.645 |
18.465 |
18.64 |
18.64 |
-0.115 (-0.61%)
|
42,610 |
| 18 Nov 2020 |
USD |
18.68 |
18.785 |
18.68 |
18.755 |
18.755 |
+0.062 (+0.33%)
|
28,055 |
| 17 Nov 2020 |
USD |
18.62 |
18.71 |
18.53 |
18.6925 |
18.6925 |
+0.102 (+0.55%)
|
19,311 |
| 16 Nov 2020 |
USD |
18.43 |
18.615 |
18.4 |
18.59 |
18.59 |
+0.422 (+2.33%)
|
26,901 |
| 13 Nov 2020 |
USD |
18.21 |
18.22 |
18.12 |
18.1675 |
18.1675 |
-0.128 (-0.70%)
|
15,586 |
| 12 Nov 2020 |
USD |
18.18 |
18.345 |
18.18 |
18.295 |
18.295 |
-0.1 (-0.54%)
|
21,044 |
| 11 Nov 2020 |
USD |
18.425 |
18.52 |
18.33 |
18.395 |
18.395 |
+0.225 (+1.24%)
|
62,618 |
| 10 Nov 2020 |
USD |
18.045 |
18.2015 |
18.045 |
18.17 |
18.17 |
+0.09 (+0.50%)
|
56,993 |
| 9 Nov 2020 |
USD |
17.58 |
18.23 |
17.52 |
18.08 |
18.08 |
+0.765 (+4.42%)
|
47,260 |
| 6 Nov 2020 |
USD |
17.24 |
17.315 |
17.16 |
17.315 |
17.315 |
+0.098 (+0.57%)
|
6,580 |
| 5 Nov 2020 |
USD |
17.03 |
17.24 |
17.02 |
17.2175 |
17.2175 |
+0.265 (+1.56%)
|
5,243 |
| 4 Nov 2020 |
USD |
16.42 |
16.9525 |
16.42 |
16.9525 |
16.9525 |
+0.297 (+1.79%)
|
8,808 |
| 3 Nov 2020 |
USD |
16.63 |
16.73 |
16.575 |
16.655 |
16.655 |
+0.35 (+2.15%)
|
30,006 |
| 2 Nov 2020 |
USD |
16.215 |
16.32 |
16.165 |
16.305 |
16.305 |
+0.11 (+0.68%)
|
18,591 |
| 30 Oct 2020 |
USD |
16.04 |
16.24 |
16.04 |
16.195 |
16.195 |
-0.005 (-0.03%)
|
28,721 |
| 29 Oct 2020 |
USD |
16.36 |
16.36 |
16.1 |
16.2 |
16.2 |
-0.11 (-0.67%)
|
92,980 |
| 28 Oct 2020 |
USD |
16.67 |
16.67 |
16.295 |
16.31 |
16.31 |
-0.555 (-3.29%)
|
22,319 |
| 27 Oct 2020 |
USD |
16.875 |
17 |
16.865 |
16.865 |
16.865 |
-0.107 (-0.63%)
|
2,449 |
| 26 Oct 2020 |
USD |
16.945 |
17.03 |
16.89 |
16.9725 |
16.9725 |
-0.068 (-0.40%)
|
26,809 |
| 23 Oct 2020 |
USD |
16.92 |
17.045 |
16.9 |
17.04 |
17.04 |
+0.2 (+1.19%)
|
3,355 |
| 22 Oct 2020 |
USD |
16.75 |
16.885 |
16.745 |
16.84 |
16.84 |
+0.092 (+0.55%)
|
7,465 |
| 21 Oct 2020 |
USD |
16.735 |
16.78 |
16.69 |
16.7475 |
16.7475 |
+0.163 (+0.98%)
|
1,058 |
| 20 Oct 2020 |
USD |
16.54 |
16.63 |
16.5 |
16.585 |
16.585 |
+0.01 (+0.06%)
|
9,434 |
| 19 Oct 2020 |
USD |
16.585 |
16.59 |
16.57 |
16.575 |
16.575 |
+0.06 (+0.36%)
|
3,519 |
