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 |
| 31 Jan 2020 |
USD |
21.395 |
21.395 |
20.77 |
20.77 |
20.77 |
-0.305 (-1.45%)
|
28,290 |
| 30 Jan 2020 |
USD |
21.26 |
21.33 |
21.075 |
21.075 |
21.075 |
-0.6 (-2.77%)
|
7,393 |
| 29 Jan 2020 |
USD |
21.665 |
21.76 |
21.63 |
21.675 |
21.675 |
-0.01 (-0.05%)
|
16,865 |
| 28 Jan 2020 |
USD |
21.315 |
21.685 |
21.315 |
21.685 |
21.685 |
+0.34 (+1.59%)
|
7,190 |
| 27 Jan 2020 |
USD |
21.8 |
21.8 |
21.27 |
21.345 |
21.345 |
-0.765 (-3.46%)
|
27,207 |
| 24 Jan 2020 |
USD |
22.385 |
22.39 |
22.11 |
22.11 |
22.11 |
-0.03 (-0.14%)
|
29,506 |
| 23 Jan 2020 |
USD |
22.37 |
22.37 |
22 |
22.14 |
22.14 |
-0.17 (-0.76%)
|
94,537 |
| 22 Jan 2020 |
USD |
22.515 |
22.515 |
22.31 |
22.31 |
22.31 |
-0.065 (-0.29%)
|
9,827 |
| 21 Jan 2020 |
USD |
22.51 |
22.52 |
22.32 |
22.375 |
22.375 |
-0.312 (-1.38%)
|
9,226 |
| 20 Jan 2020 |
USD |
22.835 |
22.835 |
22.6875 |
22.6875 |
22.6875 |
-0.128 (-0.56%)
|
1,156 |
| 17 Jan 2020 |
USD |
22.69 |
22.815 |
22.66 |
22.815 |
22.815 |
+0.375 (+1.67%)
|
14,735 |
| 16 Jan 2020 |
USD |
22.55 |
22.6 |
22.44 |
22.44 |
22.44 |
-0.11 (-0.49%)
|
22,623 |
| 15 Jan 2020 |
USD |
22.46 |
22.55 |
22.4 |
22.55 |
22.55 |
+0.087 (+0.39%)
|
32,862 |
| 14 Jan 2020 |
USD |
22.5592 |
22.5592 |
22.4625 |
22.4625 |
22.4625 |
+0.052 (+0.23%)
|
248 |
| 13 Jan 2020 |
USD |
22.52 |
22.57 |
22.37 |
22.41 |
22.41 |
+0.077 (+0.35%)
|
69,947 |
| 10 Jan 2020 |
USD |
22.31 |
22.35 |
22.28 |
22.3325 |
22.3325 |
+0.102 (+0.46%)
|
25,839 |
| 9 Jan 2020 |
USD |
22.31 |
22.31 |
22.175 |
22.23 |
22.23 |
+0.203 (+0.92%)
|
8,866 |
| 8 Jan 2020 |
USD |
21.98 |
22.07 |
21.91 |
22.0275 |
22.0275 |
+0.048 (+0.22%)
|
3,151 |
| 7 Jan 2020 |
USD |
22.17 |
22.17 |
21.98 |
21.98 |
21.98 |
+0.04 (+0.18%)
|
37,730 |
| 6 Jan 2020 |
USD |
22.05 |
22.05 |
21.93 |
21.94 |
21.94 |
-0.175 (-0.79%)
|
4,247 |
| 3 Jan 2020 |
USD |
22.26 |
22.26 |
22.1 |
22.115 |
22.115 |
-0.33 (-1.47%)
|
16,091 |
| 2 Jan 2020 |
USD |
22.22 |
22.46 |
22.22 |
22.445 |
22.445 |
+0.365 (+1.65%)
|
4,270 |
| 31 Dec 2019 |
USD |
22.205 |
22.205 |
22.035 |
22.08 |
22.08 |
+0.01 (+0.05%)
|
393 |
| 30 Dec 2019 |
USD |
22.2 |
22.225 |
22.07 |
22.07 |
22.07 |
-0.13 (-0.59%)
|
30,205 |
| 27 Dec 2019 |
USD |
22.1 |
22.2 |
22.1 |
22.2 |
22.2 |
+0.307 (+1.40%)
|
5,423 |
| 24 Dec 2019 |
USD |
21.9 |
21.9 |
21.8925 |
21.8925 |
21.8925 |
-0.013 (-0.06%)
|
623 |
| 23 Dec 2019 |
USD |
21.94 |
21.94 |
21.745 |
21.905 |
21.905 |
-0.015 (-0.07%)
|
101,117 |
| 20 Dec 2019 |
USD |
21.89 |
21.92 |
21.82 |
21.92 |
21.92 |
+0.05 (+0.23%)
|
17,409 |
| 19 Dec 2019 |
USD |
21.96 |
21.96 |
21.82 |
21.87 |
21.87 |
+0.077 (+0.36%)
|
38,539 |
| 18 Dec 2019 |
USD |
21.77 |
21.85 |
21.75 |
21.7925 |
21.7925 |
+0.043 (+0.20%)
|
10,942 |
