iShares EM Dividend UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Mar 2020 |
USD |
16.35 |
16.96 |
15.9 |
15.99 |
15.99 |
+1.06 (+7.10%)
|
36,578 |
| 12 Mar 2020 |
USD |
16.59 |
16.59 |
14.93 |
14.93 |
14.93 |
-2.978 (-16.63%)
|
25,258 |
| 11 Mar 2020 |
USD |
18.13 |
18.16 |
17.83 |
17.9075 |
17.9075 |
+0.158 (+0.89%)
|
8,893 |
| 10 Mar 2020 |
USD |
18.22 |
18.5 |
17.75 |
17.75 |
17.75 |
+0.21 (+1.20%)
|
42,508 |
| 9 Mar 2020 |
USD |
17.975 |
18.15 |
17.465 |
17.54 |
17.54 |
-1.49 (-7.83%)
|
37,859 |
| 6 Mar 2020 |
USD |
19.47 |
19.47 |
18.995 |
19.03 |
19.03 |
-0.63 (-3.20%)
|
14,022 |
| 5 Mar 2020 |
USD |
19.94 |
19.94 |
19.625 |
19.66 |
19.66 |
-0.107 (-0.54%)
|
26,100 |
| 4 Mar 2020 |
USD |
19.75 |
19.95 |
19.75 |
19.7675 |
19.7675 |
-0.193 (-0.96%)
|
15,400 |
| 3 Mar 2020 |
USD |
19.75 |
20.065 |
19.62 |
19.96 |
19.96 |
+0.68 (+3.53%)
|
63,588 |
| 2 Mar 2020 |
USD |
19.56 |
19.56 |
19.085 |
19.28 |
19.28 |
+0.34 (+1.80%)
|
32,639 |
| 28 Feb 2020 |
USD |
19.23 |
19.28 |
18.845 |
18.94 |
18.94 |
-0.62 (-3.17%)
|
64,034 |
| 27 Feb 2020 |
USD |
20.195 |
20.195 |
19.56 |
19.56 |
19.56 |
-0.755 (-3.72%)
|
15,773 |
| 26 Feb 2020 |
USD |
20.31 |
20.475 |
20 |
20.315 |
20.315 |
+0.125 (+0.62%)
|
17,704 |
| 25 Feb 2020 |
USD |
20.65 |
20.65 |
20.19 |
20.19 |
20.19 |
-0.11 (-0.54%)
|
16,788 |
| 24 Feb 2020 |
USD |
20.83 |
20.83 |
20.3 |
20.3 |
20.3 |
-0.745 (-3.54%)
|
59,850 |
| 21 Feb 2020 |
USD |
21 |
21.135 |
21 |
21.045 |
21.045 |
+0.003 (+0.01%)
|
3,647 |
| 20 Feb 2020 |
USD |
21.445 |
21.445 |
21.0425 |
21.0425 |
21.0425 |
-0.347 (-1.62%)
|
5,404 |
| 19 Feb 2020 |
USD |
21.36 |
21.42 |
21.36 |
21.39 |
21.39 |
+0.245 (+1.16%)
|
1,683 |
| 18 Feb 2020 |
USD |
21.265 |
21.325 |
21.145 |
21.145 |
21.145 |
-0.33 (-1.54%)
|
13,159 |
| 17 Feb 2020 |
USD |
21.565 |
21.565 |
21.425 |
21.475 |
21.475 |
+0.015 (+0.07%)
|
29,813 |
| 14 Feb 2020 |
USD |
21.525 |
21.525 |
21.36 |
21.46 |
21.46 |
+0.125 (+0.59%)
|
16,792 |
| 13 Feb 2020 |
USD |
21.46 |
21.485 |
21.335 |
21.335 |
21.335 |
-0.125 (-0.58%)
|
9,219 |
| 12 Feb 2020 |
USD |
21.48 |
21.545 |
21.4493 |
21.46 |
21.46 |
+0.005 (+0.02%)
|
28,019 |
| 11 Feb 2020 |
USD |
21.27 |
21.455 |
21.25 |
21.455 |
21.455 |
+0.385 (+1.83%)
|
28,970 |
| 10 Feb 2020 |
USD |
21.11 |
21.215 |
21.07 |
21.07 |
21.07 |
-0.03 (-0.14%)
|
9,162 |
| 7 Feb 2020 |
USD |
21.45 |
21.475 |
21.1 |
21.1 |
21.1 |
-0.51 (-2.36%)
|
11,614 |
| 6 Feb 2020 |
USD |
21.615 |
21.625 |
21.44 |
21.61 |
21.61 |
+0.015 (+0.07%)
|
13,685 |
| 5 Feb 2020 |
USD |
21.3 |
21.755 |
21.3 |
21.595 |
21.595 |
+0.005 (+0.02%)
|
10,427 |
| 4 Feb 2020 |
USD |
21.37 |
21.59 |
21.3 |
21.59 |
21.59 |
+0.625 (+2.98%)
|
31,601 |
| 3 Feb 2020 |
USD |
20.95 |
21.145 |
20.9 |
20.965 |
20.965 |
+0.195 (+0.94%)
|
19,667 |
