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 |
| 24 Sep 2019 |
USD |
20.545 |
20.545 |
20.54 |
20.54 |
20.54 |
-0.06 (-0.29%)
|
1,380 |
| 23 Sep 2019 |
USD |
20.785 |
20.785 |
20.5546 |
20.6 |
20.6 |
-0.048 (-0.23%)
|
4,189 |
| 20 Sep 2019 |
USD |
20.815 |
20.815 |
20.6475 |
20.6475 |
20.6475 |
-0.233 (-1.11%)
|
8,633 |
| 19 Sep 2019 |
USD |
20.815 |
20.88 |
20.79 |
20.88 |
20.88 |
-0.065 (-0.31%)
|
13,660 |
| 18 Sep 2019 |
USD |
20.95 |
20.95 |
20.87 |
20.945 |
20.945 |
0.0 (0.0%)
|
7,328 |
| 17 Sep 2019 |
USD |
20.955 |
20.955 |
20.895 |
20.945 |
20.945 |
-0.17 (-0.81%)
|
21,790 |
| 16 Sep 2019 |
USD |
21.13 |
21.145 |
21.07 |
21.115 |
21.115 |
-0.16 (-0.75%)
|
24,381 |
| 13 Sep 2019 |
USD |
21.005 |
21.275 |
21.005 |
21.275 |
21.275 |
+0.15 (+0.71%)
|
7,877 |
| 12 Sep 2019 |
USD |
21.02 |
21.125 |
20.98 |
21.125 |
21.125 |
-0.34 (-1.58%)
|
15,709 |
| 11 Sep 2019 |
USD |
21.385 |
21.465 |
21.37 |
21.465 |
21.465 |
+0.205 (+0.96%)
|
7,255 |
| 10 Sep 2019 |
USD |
21.205 |
21.26 |
21.175 |
21.26 |
21.26 |
-0.03 (-0.14%)
|
7,163 |
| 9 Sep 2019 |
USD |
21.245 |
21.29 |
21.18 |
21.29 |
21.29 |
+0.1 (+0.47%)
|
33,068 |
| 6 Sep 2019 |
USD |
21.235 |
21.235 |
21.19 |
21.19 |
21.19 |
+0.09 (+0.43%)
|
4,133 |
| 5 Sep 2019 |
USD |
21.18 |
21.18 |
21.085 |
21.1 |
21.1 |
+0.08 (+0.38%)
|
26,986 |
| 4 Sep 2019 |
USD |
20.92 |
21.02 |
20.92 |
21.02 |
21.02 |
+0.393 (+1.90%)
|
3,219 |
| 3 Sep 2019 |
USD |
20.635 |
20.635 |
20.59 |
20.6275 |
20.6275 |
-0.048 (-0.23%)
|
947 |
| 2 Sep 2019 |
USD |
20.69 |
20.78 |
20.675 |
20.675 |
20.675 |
-0.025 (-0.12%)
|
4,642 |
| 30 Aug 2019 |
USD |
20.67 |
20.7 |
20.61 |
20.7 |
20.7 |
+0.21 (+1.02%)
|
15,845 |
| 29 Aug 2019 |
USD |
20.355 |
20.495 |
20.2278 |
20.49 |
20.49 |
+0.195 (+0.96%)
|
16,402 |
| 28 Aug 2019 |
USD |
20.23 |
20.295 |
20.215 |
20.295 |
20.295 |
+0.06 (+0.30%)
|
6,849 |
| 27 Aug 2019 |
USD |
20.34 |
20.34 |
20.19 |
20.235 |
20.235 |
-0.065 (-0.32%)
|
55,375 |
| 23 Aug 2019 |
USD |
20.5 |
20.585 |
20.3 |
20.3 |
20.3 |
-0.09 (-0.44%)
|
4,104 |
| 22 Aug 2019 |
USD |
20.485 |
20.51 |
20.365 |
20.39 |
20.39 |
-0.135 (-0.66%)
|
11,383 |
| 21 Aug 2019 |
USD |
20.455 |
20.6 |
20.455 |
20.525 |
20.525 |
+0.15 (+0.74%)
|
4,828 |
| 20 Aug 2019 |
USD |
20.495 |
20.495 |
20.355 |
20.375 |
20.375 |
-0.14 (-0.68%)
|
9,896 |
| 19 Aug 2019 |
USD |
20.63 |
20.645 |
20.385 |
20.515 |
20.515 |
+0.035 (+0.17%)
|
22,994 |
| 16 Aug 2019 |
USD |
20.52 |
20.52 |
20.405 |
20.48 |
20.48 |
+0.165 (+0.81%)
|
5,790 |
| 15 Aug 2019 |
USD |
20.35 |
20.38 |
20.29 |
20.315 |
20.315 |
-0.135 (-0.66%)
|
4,473 |
| 14 Aug 2019 |
USD |
20.705 |
20.705 |
20.45 |
20.45 |
20.45 |
-0.385 (-1.85%)
|
3,020 |
| 13 Aug 2019 |
USD |
20.6 |
20.88 |
20.425 |
20.835 |
20.835 |
+0.165 (+0.80%)
|
78,190 |
