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 |
| 2 Apr 2019 |
USD |
22.165 |
22.205 |
22.035 |
22.035 |
22.035 |
-0.185 (-0.83%)
|
8,512 |
| 1 Apr 2019 |
USD |
21.75 |
22.22 |
21.75 |
22.22 |
22.22 |
+0.323 (+1.47%)
|
29,848 |
| 29 Mar 2019 |
USD |
21.89 |
21.985 |
21.89 |
21.8975 |
21.8975 |
+0.297 (+1.38%)
|
3,989 |
| 28 Mar 2019 |
USD |
21.55 |
21.665 |
21.55 |
21.6 |
21.6 |
-0.12 (-0.55%)
|
37,546 |
| 27 Mar 2019 |
USD |
21.835 |
21.925 |
21.5 |
21.72 |
21.72 |
-0.11 (-0.50%)
|
26,345 |
| 26 Mar 2019 |
USD |
21.845 |
21.975 |
21.805 |
21.83 |
21.83 |
-0.01 (-0.05%)
|
17,035 |
| 25 Mar 2019 |
USD |
21.685 |
21.9 |
21.685 |
21.84 |
21.84 |
+0.165 (+0.76%)
|
21,574 |
| 22 Mar 2019 |
USD |
22.25 |
22.25 |
21.675 |
21.675 |
21.675 |
-0.44 (-1.99%)
|
7,125 |
| 21 Mar 2019 |
USD |
22.25 |
22.29 |
22.115 |
22.115 |
22.115 |
+0.003 (+0.01%)
|
5,367 |
| 20 Mar 2019 |
USD |
22.175 |
22.225 |
22.1125 |
22.1125 |
22.1125 |
-0.258 (-1.15%)
|
3,213 |
| 19 Mar 2019 |
USD |
22.285 |
22.415 |
22.285 |
22.37 |
22.37 |
+0.095 (+0.43%)
|
13,920 |
| 18 Mar 2019 |
USD |
22.185 |
22.315 |
22.185 |
22.275 |
22.275 |
+0.125 (+0.56%)
|
13,230 |
| 15 Mar 2019 |
USD |
22 |
22.15 |
21.96 |
22.15 |
22.15 |
+0.26 (+1.19%)
|
4,855 |
| 14 Mar 2019 |
USD |
21.95 |
21.965 |
21.81 |
21.89 |
21.89 |
-0.105 (-0.48%)
|
5,395 |
| 13 Mar 2019 |
USD |
22 |
22.095 |
21.995 |
21.995 |
21.995 |
+0.025 (+0.11%)
|
43,549 |
| 12 Mar 2019 |
USD |
21.965 |
22.03 |
21.965 |
21.97 |
21.97 |
-0.03 (-0.14%)
|
17,271 |
| 11 Mar 2019 |
USD |
21.9 |
22 |
21.9 |
22 |
22 |
+0.34 (+1.57%)
|
26,850 |
| 8 Mar 2019 |
USD |
21.655 |
21.735 |
21.64 |
21.66 |
21.66 |
-0.2 (-0.91%)
|
2,603 |
| 7 Mar 2019 |
USD |
21.905 |
22.025 |
21.82 |
21.86 |
21.86 |
-0.22 (-1.00%)
|
15,591 |
| 6 Mar 2019 |
USD |
22.1 |
22.185 |
22.08 |
22.08 |
22.08 |
-0.07 (-0.32%)
|
7,159 |
| 5 Mar 2019 |
USD |
22.21 |
22.21 |
22.15 |
22.15 |
22.15 |
+0.19 (+0.87%)
|
780 |
| 4 Mar 2019 |
USD |
22.125 |
22.185 |
21.96 |
21.96 |
21.96 |
+0.04 (+0.18%)
|
29,191 |
| 1 Mar 2019 |
USD |
22.17 |
22.1722 |
21.92 |
21.92 |
21.92 |
-0.155 (-0.70%)
|
5,167 |
| 28 Feb 2019 |
USD |
22.155 |
22.16 |
22.07 |
22.075 |
22.075 |
-0.16 (-0.72%)
|
23,112 |
| 27 Feb 2019 |
USD |
22.32 |
22.325 |
22.22 |
22.235 |
22.235 |
-0.155 (-0.69%)
|
4,547 |
| 26 Feb 2019 |
USD |
22.31 |
22.475 |
22.31 |
22.39 |
22.39 |
-0.15 (-0.67%)
|
9,011 |
| 25 Feb 2019 |
USD |
22.545 |
22.64 |
22.54 |
22.54 |
22.54 |
+0.065 (+0.29%)
|
4,905 |
| 22 Feb 2019 |
USD |
22.275 |
22.475 |
22.275 |
22.475 |
22.475 |
+0.19 (+0.85%)
|
17,981 |
| 21 Feb 2019 |
USD |
22.42 |
22.42 |
22.19 |
22.285 |
22.285 |
-0.26 (-1.15%)
|
8,700 |
| 20 Feb 2019 |
USD |
22.415 |
22.545 |
22.365 |
22.545 |
22.545 |
+0.32 (+1.44%)
|
6,335 |
