iShares EM Dividend UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2018 |
USD |
20.15 |
20.485 |
20.05 |
20.305 |
20.305 |
-0.21 (-1.02%)
|
67,070 |
| 10 Oct 2018 |
USD |
21.21 |
21.21 |
20.515 |
20.515 |
20.515 |
-0.315 (-1.51%)
|
10,718 |
| 9 Oct 2018 |
USD |
21.135 |
21.135 |
20.7 |
20.83 |
20.83 |
+0.12 (+0.58%)
|
6,852 |
| 8 Oct 2018 |
USD |
20.825 |
20.84 |
20.71 |
20.71 |
20.71 |
-0.065 (-0.31%)
|
25,503 |
| 5 Oct 2018 |
USD |
20.8 |
20.845 |
20.75 |
20.775 |
20.775 |
-0.075 (-0.36%)
|
2,776 |
| 4 Oct 2018 |
USD |
21.045 |
21.045 |
20.85 |
20.85 |
20.85 |
-0.445 (-2.09%)
|
6,087 |
| 3 Oct 2018 |
USD |
21.31 |
21.37 |
21.275 |
21.295 |
21.295 |
+0.033 (+0.15%)
|
15,072 |
| 2 Oct 2018 |
USD |
21.09 |
21.2625 |
21.0785 |
21.2625 |
21.2625 |
-0.052 (-0.25%)
|
13,458 |
| 1 Oct 2018 |
USD |
21.395 |
21.395 |
21.245 |
21.315 |
21.315 |
+0.052 (+0.25%)
|
4,164 |
| 28 Sep 2018 |
USD |
21.22 |
21.325 |
21.195 |
21.2625 |
21.2625 |
+0.013 (+0.06%)
|
8,533 |
| 27 Sep 2018 |
USD |
21.19 |
21.25 |
21.19 |
21.25 |
21.25 |
+0.06 (+0.28%)
|
3,430 |
| 26 Sep 2018 |
USD |
21.165 |
21.19 |
21.055 |
21.19 |
21.19 |
+0.115 (+0.55%)
|
1,557 |
| 25 Sep 2018 |
USD |
21.095 |
21.095 |
21.075 |
21.075 |
21.075 |
-0.033 (-0.15%)
|
615 |
| 24 Sep 2018 |
USD |
21.02 |
21.1075 |
21.02 |
21.1075 |
21.1075 |
-0.147 (-0.69%)
|
15,199 |
| 21 Sep 2018 |
USD |
21.13 |
21.255 |
21.13 |
21.255 |
21.255 |
+0.23 (+1.09%)
|
2,032 |
| 20 Sep 2018 |
USD |
20.965 |
21.12 |
20.955 |
21.025 |
21.025 |
-0.03 (-0.14%)
|
29,409 |
| 19 Sep 2018 |
USD |
21.055 |
21.055 |
21.055 |
21.055 |
21.055 |
+0.147 (+0.71%)
|
323 |
| 18 Sep 2018 |
USD |
20.825 |
20.9075 |
20.825 |
20.9075 |
20.9075 |
+0.147 (+0.71%)
|
600 |
| 17 Sep 2018 |
USD |
20.765 |
20.845 |
20.685 |
20.76 |
20.76 |
-0.12 (-0.57%)
|
29,177 |
| 14 Sep 2018 |
USD |
20.73 |
20.88 |
20.73 |
20.88 |
20.88 |
+0.235 (+1.14%)
|
25,689 |
| 13 Sep 2018 |
USD |
20.725 |
20.845 |
20.645 |
20.645 |
20.645 |
-0.637 (-3.00%)
|
21,911 |
| 12 Sep 2018 |
USD |
20.955 |
21.2825 |
20.955 |
21.2825 |
21.2825 |
+0.292 (+1.39%)
|
8,836 |
| 11 Sep 2018 |
USD |
21.115 |
21.115 |
20.9 |
20.99 |
20.99 |
+0.015 (+0.07%)
|
35,015 |
| 10 Sep 2018 |
USD |
21.035 |
21.1 |
20.965 |
20.975 |
20.975 |
-0.13 (-0.62%)
|
28,276 |
| 7 Sep 2018 |
USD |
21.1 |
21.17 |
21 |
21.105 |
21.105 |
-0.015 (-0.07%)
|
25,481 |
| 6 Sep 2018 |
USD |
21.155 |
21.34 |
21.07 |
21.12 |
21.12 |
-0.02 (-0.09%)
|
16,304 |
| 5 Sep 2018 |
USD |
21.08 |
21.225 |
21.08 |
21.14 |
21.14 |
-0.263 (-1.23%)
|
18,130 |
| 4 Sep 2018 |
USD |
21.62 |
21.67 |
21.4025 |
21.4025 |
21.4025 |
-0.203 (-0.94%)
|
48,095 |
| 3 Sep 2018 |
USD |
21.63 |
21.715 |
21.545 |
21.605 |
21.605 |
+0.045 (+0.21%)
|
43,830 |
| 31 Aug 2018 |
USD |
21.58 |
21.73 |
21.52 |
21.56 |
21.56 |
+0.09 (+0.42%)
|
1,921 |
