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 |
| 4 Sep 2020 |
USD |
17.255 |
17.4 |
17.115 |
17.17 |
17.17 |
-0.075 (-0.43%)
|
4,982 |
| 3 Sep 2020 |
USD |
17.425 |
17.44 |
17.245 |
17.245 |
17.245 |
-0.102 (-0.59%)
|
12,157 |
| 2 Sep 2020 |
USD |
17.64 |
17.64 |
17.315 |
17.3475 |
17.3475 |
-0.207 (-1.18%)
|
46,827 |
| 1 Sep 2020 |
USD |
18.195 |
18.195 |
17.405 |
17.555 |
17.555 |
-0.158 (-0.89%)
|
118,687 |
| 28 Aug 2020 |
USD |
17.63 |
17.7125 |
17.545 |
17.7125 |
17.7125 |
+0.212 (+1.21%)
|
43,664 |
| 27 Aug 2020 |
USD |
17.625 |
17.63 |
17.5 |
17.5 |
17.5 |
-0.228 (-1.28%)
|
8,482 |
| 26 Aug 2020 |
USD |
17.72 |
17.79 |
17.72 |
17.7275 |
17.7275 |
-0.068 (-0.38%)
|
4,892 |
| 25 Aug 2020 |
USD |
17.915 |
17.92 |
17.785 |
17.795 |
17.795 |
0.0 (0.0%)
|
5,735 |
| 24 Aug 2020 |
USD |
17.795 |
17.89 |
17.795 |
17.795 |
17.795 |
+0.25 (+1.42%)
|
2,076 |
| 21 Aug 2020 |
USD |
17.76 |
17.76 |
17.54 |
17.545 |
17.545 |
+0.025 (+0.14%)
|
1,009 |
| 20 Aug 2020 |
USD |
17.625 |
17.625 |
17.475 |
17.52 |
17.52 |
-0.305 (-1.71%)
|
30,384 |
| 19 Aug 2020 |
USD |
17.8 |
17.825 |
17.8 |
17.825 |
17.825 |
+0.102 (+0.58%)
|
5,377 |
| 18 Aug 2020 |
USD |
17.7 |
17.82 |
17.64 |
17.7225 |
17.7225 |
-0.083 (-0.46%)
|
3,524 |
| 17 Aug 2020 |
USD |
17.9 |
17.9 |
17.74 |
17.805 |
17.805 |
+0.02 (+0.11%)
|
16,937 |
| 14 Aug 2020 |
USD |
17.61 |
17.84 |
17.61 |
17.785 |
17.785 |
-0.055 (-0.31%)
|
1,668 |
| 13 Aug 2020 |
USD |
17.765 |
17.85 |
17.68 |
17.84 |
17.84 |
+0.055 (+0.31%)
|
15,970 |
| 12 Aug 2020 |
USD |
17.73 |
17.84 |
17.73 |
17.785 |
17.785 |
+0.035 (+0.20%)
|
42,298 |
| 11 Aug 2020 |
USD |
17.65 |
17.75 |
17.65 |
17.75 |
17.75 |
+0.338 (+1.94%)
|
34,325 |
| 10 Aug 2020 |
USD |
17.4 |
17.46 |
17.375 |
17.4125 |
17.4125 |
+0.035 (+0.20%)
|
1,915 |
| 7 Aug 2020 |
USD |
17.3775 |
17.3775 |
17.3775 |
17.3775 |
17.3775 |
-0.1 (-0.57%)
|
0 |
| 6 Aug 2020 |
USD |
17.465 |
17.52 |
17.465 |
17.4775 |
17.4775 |
-0.23 (-1.30%)
|
4,829 |
| 5 Aug 2020 |
USD |
17.525 |
17.74 |
17.525 |
17.7075 |
17.7075 |
+0.3 (+1.72%)
|
2,980 |
| 4 Aug 2020 |
USD |
17.42 |
17.445 |
17.4075 |
17.4075 |
17.4075 |
+0.048 (+0.27%)
|
200 |
| 3 Aug 2020 |
USD |
17.35 |
17.385 |
17.295 |
17.36 |
17.36 |
-0.06 (-0.34%)
|
2,620 |
| 31 Jul 2020 |
USD |
17.605 |
17.605 |
17.39 |
17.42 |
17.42 |
-0.052 (-0.30%)
|
13,443 |
| 30 Jul 2020 |
USD |
17.68 |
17.68 |
17.4 |
17.4725 |
17.4725 |
-0.422 (-2.36%)
|
17,190 |
| 29 Jul 2020 |
USD |
17.855 |
17.925 |
17.81 |
17.895 |
17.895 |
+0.19 (+1.07%)
|
5,233 |
| 28 Jul 2020 |
USD |
17.8 |
17.8 |
17.705 |
17.705 |
17.705 |
-0.125 (-0.70%)
|
42 |
| 27 Jul 2020 |
USD |
17.805 |
17.83 |
17.705 |
17.83 |
17.83 |
+0.048 (+0.27%)
|
4,662 |
| 24 Jul 2020 |
USD |
17.665 |
17.795 |
17.605 |
17.7825 |
17.7825 |
-0.13 (-0.73%)
|
9,057 |
