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 |
| 19 Feb 2019 |
USD |
22.1 |
22.31 |
22.015 |
22.225 |
22.225 |
+0.015 (+0.07%)
|
11,716 |
| 18 Feb 2019 |
USD |
22.22 |
22.28 |
22.21 |
22.21 |
22.21 |
-0.01 (-0.05%)
|
3,543 |
| 15 Feb 2019 |
USD |
22.185 |
22.23 |
22.145 |
22.22 |
22.22 |
+0.255 (+1.16%)
|
10,824 |
| 14 Feb 2019 |
USD |
22.14 |
22.185 |
21.96 |
21.965 |
21.965 |
-0.18 (-0.81%)
|
12,647 |
| 13 Feb 2019 |
USD |
22.32 |
22.32 |
22.115 |
22.145 |
22.145 |
-0.21 (-0.94%)
|
8,446 |
| 12 Feb 2019 |
USD |
22.245 |
22.44 |
22.245 |
22.355 |
22.355 |
+0.06 (+0.27%)
|
4,490 |
| 11 Feb 2019 |
USD |
22.31 |
22.365 |
22.2 |
22.295 |
22.295 |
+0.12 (+0.54%)
|
16,935 |
| 8 Feb 2019 |
USD |
22.445 |
22.445 |
22.175 |
22.175 |
22.175 |
-0.203 (-0.90%)
|
7,294 |
| 7 Feb 2019 |
USD |
22.7 |
22.7 |
22.355 |
22.3775 |
22.3775 |
-0.282 (-1.25%)
|
137,445 |
| 6 Feb 2019 |
USD |
22.7 |
22.745 |
22.66 |
22.66 |
22.66 |
-0.122 (-0.54%)
|
4,470 |
| 5 Feb 2019 |
USD |
22.69 |
22.7825 |
22.605 |
22.7825 |
22.7825 |
+0.062 (+0.28%)
|
29,193 |
| 4 Feb 2019 |
USD |
22.64 |
22.72 |
22.625 |
22.72 |
22.72 |
+0.015 (+0.07%)
|
5,091 |
| 1 Feb 2019 |
USD |
22.61 |
22.705 |
22.59 |
22.705 |
22.705 |
+0.02 (+0.09%)
|
19,431 |
| 31 Jan 2019 |
USD |
22.655 |
22.72 |
22.63 |
22.685 |
22.685 |
+0.35 (+1.57%)
|
44,129 |
| 30 Jan 2019 |
USD |
22.29 |
22.335 |
22.205 |
22.335 |
22.335 |
+0.175 (+0.79%)
|
16,011 |
| 29 Jan 2019 |
USD |
22.13 |
22.16 |
22.09 |
22.16 |
22.16 |
+0.16 (+0.73%)
|
5,908 |
| 28 Jan 2019 |
USD |
22.14 |
22.14 |
22 |
22 |
22 |
-0.27 (-1.21%)
|
3,139 |
| 25 Jan 2019 |
USD |
22.095 |
22.27 |
22.095 |
22.27 |
22.27 |
+0.285 (+1.30%)
|
11,066 |
| 24 Jan 2019 |
USD |
21.795 |
21.985 |
21.795 |
21.985 |
21.985 |
+0.155 (+0.71%)
|
5,496 |
| 23 Jan 2019 |
USD |
21.775 |
21.83 |
21.775 |
21.83 |
21.83 |
+0.345 (+1.61%)
|
5,314 |
| 22 Jan 2019 |
USD |
21.465 |
21.56 |
21.465 |
21.485 |
21.485 |
-0.188 (-0.87%)
|
7,283 |
| 21 Jan 2019 |
USD |
21.71 |
21.71 |
21.6725 |
21.6725 |
21.6725 |
-0.12 (-0.55%)
|
7,848 |
| 18 Jan 2019 |
USD |
21.665 |
21.83 |
21.59 |
21.7925 |
21.7925 |
+0.275 (+1.28%)
|
37,879 |
| 17 Jan 2019 |
USD |
21.45 |
21.5175 |
21.355 |
21.5175 |
21.5175 |
-0.072 (-0.34%)
|
12,394 |
| 16 Jan 2019 |
USD |
21.58 |
21.59 |
21.58 |
21.59 |
21.59 |
+0.145 (+0.68%)
|
3,189 |
| 15 Jan 2019 |
USD |
21.525 |
21.525 |
21.36 |
21.445 |
21.445 |
+0.083 (+0.39%)
|
7,815 |
| 14 Jan 2019 |
USD |
21.355 |
21.415 |
21.305 |
21.3625 |
21.3625 |
-0.072 (-0.34%)
|
29,566 |
| 11 Jan 2019 |
USD |
21.47 |
21.53 |
21.405 |
21.435 |
21.435 |
-0.033 (-0.15%)
|
35,575 |
| 10 Jan 2019 |
USD |
21.405 |
21.4675 |
21.3468 |
21.4675 |
21.4675 |
+0.102 (+0.48%)
|
1,878 |
| 9 Jan 2019 |
USD |
21.23 |
21.365 |
21.23 |
21.365 |
21.365 |
+0.375 (+1.79%)
|
2,809 |
