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 |
| 28 Apr 2020 |
USD |
16.63 |
16.72 |
16.12 |
16.12 |
16.12 |
-0.195 (-1.20%)
|
3,583 |
| 27 Apr 2020 |
USD |
16.31 |
16.405 |
16.26 |
16.315 |
16.315 |
+0.32 (+2.00%)
|
5,524 |
| 24 Apr 2020 |
USD |
16.5 |
16.5 |
15.995 |
15.995 |
15.995 |
-0.375 (-2.29%)
|
228 |
| 23 Apr 2020 |
USD |
16.14 |
16.37 |
16.125 |
16.37 |
16.37 |
+0.225 (+1.39%)
|
2,956 |
| 22 Apr 2020 |
USD |
16.02 |
16.145 |
16.02 |
16.145 |
16.145 |
+0.395 (+2.51%)
|
4,409 |
| 21 Apr 2020 |
USD |
16 |
16 |
15.75 |
15.75 |
15.75 |
-0.562 (-3.45%)
|
1,920 |
| 20 Apr 2020 |
USD |
16.36 |
16.4 |
16.26 |
16.3125 |
16.3125 |
+0.037 (+0.23%)
|
4,238 |
| 17 Apr 2020 |
USD |
16.5 |
16.56 |
16.275 |
16.275 |
16.275 |
-0.015 (-0.09%)
|
152,279 |
| 16 Apr 2020 |
USD |
16.31 |
16.395 |
16.21 |
16.29 |
16.29 |
+0.2 (+1.24%)
|
8,177 |
| 15 Apr 2020 |
USD |
16.71 |
16.71 |
16.06 |
16.09 |
16.09 |
-0.64 (-3.83%)
|
10,728 |
| 14 Apr 2020 |
USD |
16.535 |
16.73 |
16.495 |
16.73 |
16.73 |
+0.185 (+1.12%)
|
54,735 |
| 9 Apr 2020 |
USD |
16.44 |
16.57 |
16.44 |
16.545 |
16.545 |
+0.378 (+2.33%)
|
2,129 |
| 8 Apr 2020 |
USD |
16 |
16.1675 |
15.97 |
16.1675 |
16.1675 |
-0.035 (-0.22%)
|
5,470 |
| 7 Apr 2020 |
USD |
16.11 |
16.4 |
16.11 |
16.2025 |
16.2025 |
+0.388 (+2.45%)
|
28,837 |
| 6 Apr 2020 |
USD |
15.605 |
15.955 |
15.605 |
15.815 |
15.815 |
+0.58 (+3.81%)
|
14,685 |
| 3 Apr 2020 |
USD |
15.49 |
15.49 |
15.235 |
15.235 |
15.235 |
-0.113 (-0.73%)
|
15,578 |
| 2 Apr 2020 |
USD |
15.315 |
15.53 |
15.19 |
15.3475 |
15.3475 |
+0.258 (+1.71%)
|
7,768 |
| 1 Apr 2020 |
USD |
15.185 |
15.195 |
15.09 |
15.09 |
15.09 |
-0.505 (-3.24%)
|
8,833 |
| 31 Mar 2020 |
USD |
15.46 |
15.595 |
15.425 |
15.595 |
15.595 |
+0.448 (+2.95%)
|
49,388 |
| 30 Mar 2020 |
USD |
15.125 |
15.24 |
14.785 |
15.1475 |
15.1475 |
+0.128 (+0.85%)
|
29,286 |
| 27 Mar 2020 |
USD |
15.465 |
15.465 |
14.905 |
15.02 |
15.02 |
-0.642 (-4.10%)
|
54,694 |
| 26 Mar 2020 |
USD |
15.15 |
15.6625 |
15.15 |
15.6625 |
15.6625 |
+0.698 (+4.66%)
|
2,226 |
| 25 Mar 2020 |
USD |
15.35 |
15.42 |
14.795 |
14.965 |
14.965 |
+0.083 (+0.55%)
|
8,630 |
| 24 Mar 2020 |
USD |
14.755 |
14.945 |
14.64 |
14.8825 |
14.8825 |
+1.058 (+7.65%)
|
20,562 |
| 23 Mar 2020 |
USD |
14.02 |
14.32 |
13.745 |
13.825 |
13.825 |
-0.525 (-3.66%)
|
59,299 |
| 20 Mar 2020 |
USD |
15.2 |
15.205 |
14.35 |
14.35 |
14.35 |
+0.258 (+1.83%)
|
16,095 |
| 19 Mar 2020 |
USD |
14 |
14.26 |
13.85 |
14.0925 |
14.0925 |
-0.022 (-0.16%)
|
62,381 |
| 18 Mar 2020 |
USD |
14.75 |
14.75 |
14.115 |
14.115 |
14.115 |
-1.135 (-7.44%)
|
56,457 |
| 17 Mar 2020 |
USD |
15.29 |
15.305 |
14.765 |
15.25 |
15.25 |
+0.15 (+0.99%)
|
28,591 |
| 16 Mar 2020 |
USD |
15.87 |
15.87 |
14.97 |
15.1 |
15.1 |
-0.89 (-5.57%)
|
165,824 |
