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 |
| 17 Dec 2019 |
USD |
21.75 |
21.77 |
21.7 |
21.75 |
21.75 |
+0.04 (+0.18%)
|
29,735 |
| 16 Dec 2019 |
USD |
21.5 |
21.71 |
21.465 |
21.71 |
21.71 |
+0.26 (+1.21%)
|
27,723 |
| 13 Dec 2019 |
USD |
21.645 |
21.645 |
21.36 |
21.45 |
21.45 |
-0.05 (-0.23%)
|
34,822 |
| 12 Dec 2019 |
USD |
21.28 |
21.515 |
21.255 |
21.5 |
21.5 |
+0.375 (+1.78%)
|
54,616 |
| 11 Dec 2019 |
USD |
21.15 |
21.245 |
21.125 |
21.125 |
21.125 |
+0.05 (+0.24%)
|
62,380 |
| 10 Dec 2019 |
USD |
21 |
21.11 |
20.99 |
21.075 |
21.075 |
-0.015 (-0.07%)
|
11,218 |
| 9 Dec 2019 |
USD |
21.085 |
21.105 |
21.085 |
21.09 |
21.09 |
+0.11 (+0.52%)
|
5,442 |
| 6 Dec 2019 |
USD |
21.015 |
21.015 |
20.98 |
20.98 |
20.98 |
-0.075 (-0.36%)
|
1,339 |
| 5 Dec 2019 |
USD |
20.985 |
21.055 |
20.955 |
21.055 |
21.055 |
+0.125 (+0.60%)
|
23,407 |
| 4 Dec 2019 |
USD |
20.9 |
20.93 |
20.87 |
20.93 |
20.93 |
+0.33 (+1.60%)
|
8,943 |
| 3 Dec 2019 |
USD |
20.89 |
20.89 |
20.6 |
20.6 |
20.6 |
-0.15 (-0.72%)
|
13,213 |
| 2 Dec 2019 |
USD |
20.95 |
20.95 |
20.75 |
20.75 |
20.75 |
-0.05 (-0.24%)
|
9,067 |
| 29 Nov 2019 |
USD |
20.95 |
20.975 |
20.8 |
20.8 |
20.8 |
-0.152 (-0.73%)
|
12,177 |
| 28 Nov 2019 |
USD |
20.99 |
20.99 |
20.9525 |
20.9525 |
20.9525 |
-0.102 (-0.49%)
|
475 |
| 27 Nov 2019 |
USD |
21.13 |
21.13 |
20.9754 |
21.055 |
21.055 |
+0.065 (+0.31%)
|
7,995 |
| 26 Nov 2019 |
USD |
21.05 |
21.06 |
20.99 |
20.99 |
20.99 |
-0.125 (-0.59%)
|
8,458 |
| 25 Nov 2019 |
USD |
21.145 |
21.155 |
21.105 |
21.115 |
21.115 |
+0.205 (+0.98%)
|
84,979 |
| 22 Nov 2019 |
USD |
21.06 |
21.085 |
20.91 |
20.91 |
20.91 |
+0.06 (+0.29%)
|
2,153 |
| 21 Nov 2019 |
USD |
20.82 |
20.85 |
20.82 |
20.85 |
20.85 |
-0.09 (-0.43%)
|
1,813 |
| 20 Nov 2019 |
USD |
20.91 |
20.94 |
20.91 |
20.94 |
20.94 |
-0.05 (-0.24%)
|
3,290 |
| 19 Nov 2019 |
USD |
21.025 |
21.025 |
20.9 |
20.99 |
20.99 |
+0.117 (+0.56%)
|
3,350 |
| 18 Nov 2019 |
USD |
20.965 |
20.965 |
20.805 |
20.8725 |
20.8725 |
-0.077 (-0.37%)
|
1,281 |
| 15 Nov 2019 |
USD |
20.76 |
20.95 |
20.76 |
20.95 |
20.95 |
+0.315 (+1.53%)
|
6,413 |
| 14 Nov 2019 |
USD |
20.75 |
20.75 |
20.635 |
20.635 |
20.635 |
-0.005 (-0.02%)
|
783 |
| 13 Nov 2019 |
USD |
20.72 |
20.785 |
20.64 |
20.64 |
20.64 |
-0.315 (-1.50%)
|
9,024 |
| 12 Nov 2019 |
USD |
20.995 |
20.995 |
20.9 |
20.955 |
20.955 |
+0.1 (+0.48%)
|
5,346 |
| 11 Nov 2019 |
USD |
20.77 |
20.98 |
20.77 |
20.855 |
20.855 |
-0.105 (-0.50%)
|
12,460 |
| 8 Nov 2019 |
USD |
21.225 |
21.225 |
20.96 |
20.96 |
20.96 |
-0.32 (-1.50%)
|
28,918 |
| 7 Nov 2019 |
USD |
21.19 |
21.28 |
21.19 |
21.28 |
21.28 |
+0.245 (+1.16%)
|
15,103 |
| 6 Nov 2019 |
USD |
21.12 |
21.155 |
21.035 |
21.035 |
21.035 |
+0.02 (+0.10%)
|
3,258 |
