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 |
| 12 Aug 2019 |
USD |
21.01 |
21.025 |
20.67 |
20.67 |
20.67 |
-0.21 (-1.01%)
|
5,770 |
| 9 Aug 2019 |
USD |
21.115 |
21.115 |
20.88 |
20.88 |
20.88 |
-0.26 (-1.23%)
|
46,835 |
| 8 Aug 2019 |
USD |
21.045 |
21.14 |
21.045 |
21.14 |
21.14 |
+0.395 (+1.90%)
|
6,287 |
| 7 Aug 2019 |
USD |
21.02 |
21.06 |
20.745 |
20.745 |
20.745 |
-0.11 (-0.53%)
|
44,515 |
| 6 Aug 2019 |
USD |
20.87 |
21 |
20.855 |
20.855 |
20.855 |
+0.1 (+0.48%)
|
34,855 |
| 5 Aug 2019 |
USD |
21.19 |
21.19 |
20.755 |
20.755 |
20.755 |
-0.435 (-2.05%)
|
66,671 |
| 2 Aug 2019 |
USD |
21.42 |
21.42 |
21.19 |
21.19 |
21.19 |
-0.625 (-2.87%)
|
4,907 |
| 1 Aug 2019 |
USD |
21.825 |
21.865 |
21.775 |
21.815 |
21.815 |
-0.255 (-1.16%)
|
8,647 |
| 31 Jul 2019 |
USD |
22.09 |
22.14 |
22.07 |
22.07 |
22.07 |
+0.033 (+0.15%)
|
9,284 |
| 30 Jul 2019 |
USD |
22.185 |
22.185 |
22 |
22.0375 |
22.0375 |
-0.113 (-0.51%)
|
4,835 |
| 29 Jul 2019 |
USD |
22.155 |
22.16 |
22.06 |
22.15 |
22.15 |
-0.043 (-0.19%)
|
13,598 |
| 26 Jul 2019 |
USD |
22.2 |
22.23 |
22.1925 |
22.1925 |
22.1925 |
+0.003 (+0.01%)
|
5,969 |
| 25 Jul 2019 |
USD |
22.475 |
22.475 |
22.19 |
22.19 |
22.19 |
-0.225 (-1.00%)
|
2,511 |
| 24 Jul 2019 |
USD |
22.3 |
22.415 |
22.3 |
22.415 |
22.415 |
+0.055 (+0.25%)
|
9,585 |
| 23 Jul 2019 |
USD |
22.425 |
22.425 |
22.34 |
22.36 |
22.36 |
-0.122 (-0.54%)
|
7,420 |
| 22 Jul 2019 |
USD |
22.505 |
22.525 |
22.375 |
22.4825 |
22.4825 |
-0.072 (-0.32%)
|
4,233 |
| 19 Jul 2019 |
USD |
22.66 |
22.66 |
22.515 |
22.555 |
22.555 |
+0.155 (+0.69%)
|
4,219 |
| 18 Jul 2019 |
USD |
22.415 |
22.48 |
22.355 |
22.4 |
22.4 |
+0.03 (+0.13%)
|
6,467 |
| 17 Jul 2019 |
USD |
22.5 |
22.505 |
22.37 |
22.37 |
22.37 |
-0.1 (-0.45%)
|
2,790 |
| 16 Jul 2019 |
USD |
22.465 |
22.47 |
22.465 |
22.47 |
22.47 |
-0.045 (-0.20%)
|
1,945 |
| 15 Jul 2019 |
USD |
22.54 |
22.54 |
22.515 |
22.515 |
22.515 |
+0.125 (+0.56%)
|
1,967 |
| 12 Jul 2019 |
USD |
22.405 |
22.405 |
22.39 |
22.39 |
22.39 |
-0.05 (-0.22%)
|
450 |
| 11 Jul 2019 |
USD |
22.595 |
22.595 |
22.4 |
22.44 |
22.44 |
+0.08 (+0.36%)
|
13,863 |
| 10 Jul 2019 |
USD |
22.43 |
22.43 |
22.36 |
22.36 |
22.36 |
+0.22 (+0.99%)
|
1,203 |
| 9 Jul 2019 |
USD |
22.105 |
22.14 |
22.055 |
22.14 |
22.14 |
-0.085 (-0.38%)
|
5,802 |
| 8 Jul 2019 |
USD |
22.115 |
22.275 |
22.115 |
22.225 |
22.225 |
+0.025 (+0.11%)
|
5,970 |
| 5 Jul 2019 |
USD |
22.425 |
22.425 |
22.2 |
22.2 |
22.2 |
-0.265 (-1.18%)
|
11,442 |
| 4 Jul 2019 |
USD |
22.37 |
22.465 |
22.36 |
22.465 |
22.465 |
+0.115 (+0.51%)
|
15,842 |
| 3 Jul 2019 |
USD |
22.21 |
22.35 |
22.21 |
22.35 |
22.35 |
+0.115 (+0.52%)
|
26,519 |
| 2 Jul 2019 |
USD |
22.185 |
22.31 |
22.185 |
22.235 |
22.235 |
-0.195 (-0.87%)
|
8,048 |
