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 |
| 5 Nov 2019 |
USD |
21.15 |
21.15 |
21.015 |
21.015 |
21.015 |
-0.155 (-0.73%)
|
2,324 |
| 4 Nov 2019 |
USD |
20.96 |
21.17 |
20.96 |
21.17 |
21.17 |
+0.347 (+1.67%)
|
57,233 |
| 1 Nov 2019 |
USD |
20.81 |
20.85 |
20.81 |
20.8225 |
20.8225 |
+0.212 (+1.03%)
|
3,210 |
| 31 Oct 2019 |
USD |
20.815 |
20.815 |
20.61 |
20.61 |
20.61 |
-0.135 (-0.65%)
|
15,275 |
| 30 Oct 2019 |
USD |
20.845 |
20.88 |
20.745 |
20.745 |
20.745 |
-0.087 (-0.42%)
|
7,414 |
| 29 Oct 2019 |
USD |
20.795 |
20.875 |
20.795 |
20.8325 |
20.8325 |
-0.142 (-0.68%)
|
3,836 |
| 28 Oct 2019 |
USD |
20.8 |
20.975 |
20.74 |
20.975 |
20.975 |
+0.185 (+0.89%)
|
11,521 |
| 25 Oct 2019 |
USD |
20.74 |
20.79 |
20.655 |
20.79 |
20.79 |
-0.003 (-0.01%)
|
7,688 |
| 24 Oct 2019 |
USD |
20.8 |
20.885 |
20.7925 |
20.7925 |
20.7925 |
+0.06 (+0.29%)
|
5,707 |
| 23 Oct 2019 |
USD |
20.795 |
20.795 |
20.635 |
20.7325 |
20.7325 |
-0.138 (-0.66%)
|
97,130 |
| 22 Oct 2019 |
USD |
20.6 |
20.87 |
20.6 |
20.87 |
20.87 |
+0.315 (+1.53%)
|
7,815 |
| 21 Oct 2019 |
USD |
20.715 |
20.715 |
20.555 |
20.555 |
20.555 |
-0.015 (-0.07%)
|
4,854 |
| 18 Oct 2019 |
USD |
20.515 |
20.62 |
20.515 |
20.57 |
20.57 |
-0.01 (-0.05%)
|
49,903 |
| 17 Oct 2019 |
USD |
20.5 |
20.58 |
20.5 |
20.58 |
20.58 |
+0.095 (+0.46%)
|
14,392 |
| 16 Oct 2019 |
USD |
20.305 |
20.485 |
20.305 |
20.485 |
20.485 |
+0.03 (+0.15%)
|
21,324 |
| 15 Oct 2019 |
USD |
20.425 |
20.455 |
20.26 |
20.455 |
20.455 |
+0.133 (+0.65%)
|
9,305 |
| 14 Oct 2019 |
USD |
20.37 |
20.38 |
20.3225 |
20.3225 |
20.3225 |
-0.328 (-1.59%)
|
31,134 |
| 11 Oct 2019 |
USD |
20.315 |
20.65 |
20.315 |
20.65 |
20.65 |
+0.453 (+2.24%)
|
4,603 |
| 10 Oct 2019 |
USD |
20.115 |
20.22 |
20 |
20.1975 |
20.1975 |
+0.077 (+0.39%)
|
45,176 |
| 9 Oct 2019 |
USD |
20.1 |
20.125 |
20.055 |
20.12 |
20.12 |
+0.05 (+0.25%)
|
3,630 |
| 8 Oct 2019 |
USD |
20.28 |
20.28 |
20.01 |
20.07 |
20.07 |
-0.155 (-0.77%)
|
27,601 |
| 7 Oct 2019 |
USD |
20.37 |
20.37 |
20.195 |
20.225 |
20.225 |
-0.135 (-0.66%)
|
67,314 |
| 4 Oct 2019 |
USD |
20.21 |
20.36 |
20.15 |
20.36 |
20.36 |
+0.275 (+1.37%)
|
61,165 |
| 3 Oct 2019 |
USD |
20.155 |
20.255 |
20.085 |
20.085 |
20.085 |
+0.085 (+0.43%)
|
12,363 |
| 2 Oct 2019 |
USD |
20.2 |
20.2 |
20 |
20 |
20 |
-0.24 (-1.19%)
|
10,890 |
| 1 Oct 2019 |
USD |
20.465 |
20.465 |
20.185 |
20.24 |
20.24 |
-0.122 (-0.60%)
|
5,344 |
| 30 Sep 2019 |
USD |
20.365 |
20.42 |
20.345 |
20.3625 |
20.3625 |
-0.072 (-0.35%)
|
52,360 |
| 27 Sep 2019 |
USD |
20.3 |
20.435 |
20.3 |
20.435 |
20.435 |
-0.035 (-0.17%)
|
7,462 |
| 26 Sep 2019 |
USD |
20.465 |
20.5 |
20.43 |
20.47 |
20.47 |
+0.107 (+0.53%)
|
3,307 |
| 25 Sep 2019 |
USD |
20.5 |
20.5 |
20.26 |
20.3625 |
20.3625 |
-0.177 (-0.86%)
|
2,301 |
