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 |
| 23 Jul 2020 |
USD |
18.055 |
18.095 |
17.845 |
17.9125 |
17.9125 |
-0.133 (-0.73%)
|
4,088 |
| 22 Jul 2020 |
USD |
18.175 |
18.175 |
17.905 |
18.045 |
18.045 |
-0.037 (-0.21%)
|
11,880 |
| 21 Jul 2020 |
USD |
18.05 |
18.14 |
18.05 |
18.0825 |
18.0825 |
+0.11 (+0.61%)
|
2,578 |
| 20 Jul 2020 |
USD |
17.89 |
18 |
17.89 |
17.9725 |
17.9725 |
+0.098 (+0.55%)
|
11,390 |
| 17 Jul 2020 |
USD |
17.825 |
17.875 |
17.8 |
17.875 |
17.875 |
+0.013 (+0.07%)
|
10,548 |
| 16 Jul 2020 |
USD |
17.69 |
17.885 |
17.69 |
17.8625 |
17.8625 |
+0.018 (+0.10%)
|
1,557 |
| 15 Jul 2020 |
USD |
17.875 |
17.97 |
17.845 |
17.845 |
17.845 |
+0.072 (+0.41%)
|
5,630 |
| 14 Jul 2020 |
USD |
17.8 |
17.8 |
17.71 |
17.7725 |
17.7725 |
-0.315 (-1.74%)
|
592 |
| 13 Jul 2020 |
USD |
18.1 |
18.135 |
17.945 |
18.0875 |
18.0875 |
+0.185 (+1.03%)
|
5,196 |
| 10 Jul 2020 |
USD |
17.67 |
17.95 |
17.67 |
17.9025 |
17.9025 |
+0.003 (+0.01%)
|
7,221 |
| 9 Jul 2020 |
USD |
18.065 |
18.19 |
17.9 |
17.9 |
17.9 |
-0.06 (-0.33%)
|
48,615 |
| 8 Jul 2020 |
USD |
17.75 |
18.07 |
17.75 |
17.96 |
17.96 |
-0.135 (-0.75%)
|
36,315 |
| 7 Jul 2020 |
USD |
17.95 |
18.095 |
17.925 |
18.095 |
18.095 |
-0.242 (-1.32%)
|
8,508 |
| 6 Jul 2020 |
USD |
18.28 |
18.3375 |
18.26 |
18.3375 |
18.3375 |
+0.53 (+2.98%)
|
3,491 |
| 3 Jul 2020 |
USD |
17.885 |
17.885 |
17.8075 |
17.8075 |
17.8075 |
-0.052 (-0.29%)
|
670 |
| 2 Jul 2020 |
USD |
17.605 |
17.9 |
17.605 |
17.86 |
17.86 |
+0.535 (+3.09%)
|
5,737 |
| 1 Jul 2020 |
USD |
17.26 |
17.46 |
17.26 |
17.325 |
17.325 |
+0.152 (+0.89%)
|
4,485 |
| 30 Jun 2020 |
USD |
17.3 |
17.3 |
17.145 |
17.1725 |
17.1725 |
-0.13 (-0.75%)
|
14,956 |
| 29 Jun 2020 |
USD |
17.255 |
17.325 |
17.11 |
17.3025 |
17.3025 |
+0.07 (+0.41%)
|
14,953 |
| 26 Jun 2020 |
USD |
17.47 |
17.47 |
17.21 |
17.2325 |
17.2325 |
-0.058 (-0.33%)
|
6,323 |
| 25 Jun 2020 |
USD |
17.3 |
17.45 |
17.21 |
17.29 |
17.29 |
-0.062 (-0.36%)
|
13,810 |
| 24 Jun 2020 |
USD |
17.855 |
17.855 |
17.3525 |
17.3525 |
17.3525 |
-0.557 (-3.11%)
|
33,655 |
| 23 Jun 2020 |
USD |
17.795 |
17.935 |
17.795 |
17.91 |
17.91 |
+0.122 (+0.69%)
|
3,440 |
| 22 Jun 2020 |
USD |
17.815 |
17.85 |
17.695 |
17.7875 |
17.7875 |
-0.028 (-0.15%)
|
24,059 |
| 19 Jun 2020 |
USD |
17.76 |
17.875 |
17.76 |
17.815 |
17.815 |
+0.068 (+0.38%)
|
9,726 |
| 18 Jun 2020 |
USD |
17.69 |
17.805 |
17.63 |
17.7475 |
17.7475 |
+0.065 (+0.37%)
|
116,855 |
| 17 Jun 2020 |
USD |
17.765 |
17.795 |
17.6825 |
17.6825 |
17.6825 |
-0.083 (-0.46%)
|
8,761 |
| 16 Jun 2020 |
USD |
17.765 |
17.9 |
17.66 |
17.765 |
17.765 |
+0.405 (+2.33%)
|
976 |
| 15 Jun 2020 |
USD |
17.37 |
17.41 |
17.36 |
17.36 |
17.36 |
-0.325 (-1.84%)
|
16,816 |
| 12 Jun 2020 |
USD |
17.66 |
17.72 |
17.575 |
17.685 |
17.685 |
-0.04 (-0.23%)
|
24,107 |
