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 May 2019 |
USD |
20.915 |
20.915 |
20.81 |
20.815 |
20.815 |
-0.445 (-2.09%)
|
15,848 |
| 16 May 2019 |
USD |
21.15 |
21.26 |
21.15 |
21.26 |
21.26 |
+0.075 (+0.35%)
|
5,398 |
| 15 May 2019 |
USD |
21.245 |
21.245 |
21.01 |
21.185 |
21.185 |
-0.04 (-0.19%)
|
10,250 |
| 14 May 2019 |
USD |
21.1 |
21.25 |
21.1 |
21.225 |
21.225 |
+0.38 (+1.82%)
|
15,686 |
| 13 May 2019 |
USD |
21.2 |
21.285 |
20.845 |
20.845 |
20.845 |
-0.41 (-1.93%)
|
9,875 |
| 10 May 2019 |
USD |
21.585 |
21.585 |
21.255 |
21.255 |
21.255 |
+0.105 (+0.50%)
|
9,713 |
| 9 May 2019 |
USD |
21.5 |
21.5 |
21.15 |
21.15 |
21.15 |
-0.425 (-1.97%)
|
18,316 |
| 8 May 2019 |
USD |
21.625 |
21.775 |
21.575 |
21.575 |
21.575 |
-0.095 (-0.44%)
|
17,432 |
| 7 May 2019 |
USD |
21.955 |
21.955 |
21.67 |
21.67 |
21.67 |
-0.505 (-2.28%)
|
12,700 |
| 3 May 2019 |
USD |
22.015 |
22.225 |
22.015 |
22.175 |
22.175 |
+0.19 (+0.86%)
|
31,824 |
| 2 May 2019 |
USD |
22.12 |
22.14 |
21.985 |
21.985 |
21.985 |
-0.155 (-0.70%)
|
18,140 |
| 1 May 2019 |
USD |
22.23 |
22.255 |
22.14 |
22.14 |
22.14 |
+0.1 (+0.45%)
|
32,927 |
| 30 Apr 2019 |
USD |
22.055 |
22.16 |
22 |
22.04 |
22.04 |
-0.035 (-0.16%)
|
18,490 |
| 29 Apr 2019 |
USD |
22.09 |
22.15 |
22.055 |
22.075 |
22.075 |
-0.158 (-0.71%)
|
20,503 |
| 26 Apr 2019 |
USD |
22.055 |
22.2325 |
22.035 |
22.2325 |
22.2325 |
+0.188 (+0.85%)
|
49,191 |
| 25 Apr 2019 |
USD |
22.125 |
22.125 |
22.035 |
22.045 |
22.045 |
-0.115 (-0.52%)
|
14,088 |
| 24 Apr 2019 |
USD |
22.32 |
22.35 |
22.16 |
22.16 |
22.16 |
-0.16 (-0.72%)
|
4,189 |
| 23 Apr 2019 |
USD |
22.4 |
22.4 |
22.32 |
22.32 |
22.32 |
-0.117 (-0.52%)
|
24,668 |
| 18 Apr 2019 |
USD |
22.35 |
22.4375 |
22.35 |
22.4375 |
22.4375 |
+0.028 (+0.12%)
|
2,845 |
| 17 Apr 2019 |
USD |
22.53 |
22.53 |
22.41 |
22.41 |
22.41 |
-0.055 (-0.24%)
|
4,463 |
| 16 Apr 2019 |
USD |
22.51 |
22.51 |
22.32 |
22.465 |
22.465 |
+0.105 (+0.47%)
|
24,765 |
| 15 Apr 2019 |
USD |
22.405 |
22.405 |
22.315 |
22.36 |
22.36 |
-0.09 (-0.40%)
|
43,094 |
| 12 Apr 2019 |
USD |
22.32 |
22.45 |
22.25 |
22.45 |
22.45 |
+0.175 (+0.79%)
|
49,163 |
| 11 Apr 2019 |
USD |
22.43 |
22.43 |
22.255 |
22.275 |
22.275 |
-0.21 (-0.93%)
|
26,740 |
| 10 Apr 2019 |
USD |
22.355 |
22.515 |
22.355 |
22.485 |
22.485 |
+0.12 (+0.54%)
|
37,712 |
| 9 Apr 2019 |
USD |
22.435 |
22.465 |
22.365 |
22.365 |
22.365 |
+0.087 (+0.39%)
|
4,524 |
| 8 Apr 2019 |
USD |
22.255 |
22.3 |
22.255 |
22.2775 |
22.2775 |
-0.14 (-0.62%)
|
376 |
| 5 Apr 2019 |
USD |
22.305 |
22.46 |
22.285 |
22.4175 |
22.4175 |
+0.207 (+0.93%)
|
12,914 |
| 4 Apr 2019 |
USD |
22.095 |
22.24 |
22.095 |
22.21 |
22.21 |
-0.055 (-0.25%)
|
30,273 |
| 3 Apr 2019 |
USD |
22.285 |
22.285 |
22.23 |
22.265 |
22.265 |
+0.23 (+1.04%)
|
2,046 |
