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 |
| 30 Aug 2018 |
USD |
21.735 |
21.82 |
21.47 |
21.47 |
21.47 |
-0.395 (-1.81%)
|
4,224 |
| 29 Aug 2018 |
USD |
21.82 |
21.95 |
21.76 |
21.865 |
21.865 |
-0.08 (-0.36%)
|
19,335 |
| 28 Aug 2018 |
USD |
21.935 |
21.97 |
21.885 |
21.945 |
21.945 |
+0.312 (+1.44%)
|
15,205 |
| 24 Aug 2018 |
USD |
21.47 |
21.68 |
21.4472 |
21.6325 |
21.6325 |
+0.233 (+1.09%)
|
24,987 |
| 23 Aug 2018 |
USD |
21.55 |
21.605 |
21.4 |
21.4 |
21.4 |
-0.185 (-0.86%)
|
28,230 |
| 22 Aug 2018 |
USD |
21.55 |
21.6 |
21.525 |
21.585 |
21.585 |
-0.015 (-0.07%)
|
14,585 |
| 21 Aug 2018 |
USD |
21.5 |
21.605 |
21.5 |
21.6 |
21.6 |
+0.17 (+0.79%)
|
22,135 |
| 20 Aug 2018 |
USD |
21.355 |
21.46 |
21.335 |
21.43 |
21.43 |
+0.185 (+0.87%)
|
1,826 |
| 17 Aug 2018 |
USD |
21.39 |
21.39 |
21.17 |
21.245 |
21.245 |
-0.255 (-1.19%)
|
7,461 |
| 16 Aug 2018 |
USD |
21.235 |
21.5 |
21.235 |
21.5 |
21.5 |
+0.33 (+1.56%)
|
31,044 |
| 15 Aug 2018 |
USD |
21.22 |
21.48 |
21.14 |
21.17 |
21.17 |
-0.355 (-1.65%)
|
29,349 |
| 14 Aug 2018 |
USD |
21.3 |
21.59 |
21.3 |
21.525 |
21.525 |
+0.255 (+1.20%)
|
30,099 |
| 13 Aug 2018 |
USD |
21.41 |
21.41 |
21.215 |
21.27 |
21.27 |
-0.29 (-1.35%)
|
17,213 |
| 10 Aug 2018 |
USD |
21.805 |
21.805 |
21.51 |
21.56 |
21.56 |
-0.475 (-2.16%)
|
65,431 |
| 9 Aug 2018 |
USD |
22.125 |
22.125 |
22 |
22.035 |
22.035 |
-0.12 (-0.54%)
|
5,452 |
| 8 Aug 2018 |
USD |
22.19 |
22.19 |
22.095 |
22.155 |
22.155 |
-0.185 (-0.83%)
|
2,909 |
| 7 Aug 2018 |
USD |
22.22 |
22.34 |
22.18 |
22.34 |
22.34 |
+0.195 (+0.88%)
|
3,542 |
| 6 Aug 2018 |
USD |
22.29 |
22.29 |
22.145 |
22.145 |
22.145 |
-0.2 (-0.90%)
|
4,586 |
| 3 Aug 2018 |
USD |
22.195 |
22.345 |
22.195 |
22.345 |
22.345 |
+0.29 (+1.31%)
|
13,153 |
| 2 Aug 2018 |
USD |
22.055 |
22.055 |
22.055 |
22.055 |
22.055 |
-0.23 (-1.03%)
|
625 |
| 1 Aug 2018 |
USD |
22.355 |
22.355 |
22.285 |
22.285 |
22.285 |
-0.165 (-0.73%)
|
2,218 |
| 31 Jul 2018 |
USD |
22.385 |
22.45 |
22.385 |
22.45 |
22.45 |
+0.04 (+0.18%)
|
2,450 |
| 30 Jul 2018 |
USD |
22.32 |
22.41 |
22.31 |
22.41 |
22.41 |
+0.03 (+0.13%)
|
11,247 |
| 27 Jul 2018 |
USD |
22.28 |
22.38 |
22.28 |
22.38 |
22.38 |
+0.125 (+0.56%)
|
23,339 |
| 26 Jul 2018 |
USD |
22.205 |
22.255 |
22.185 |
22.255 |
22.255 |
+0.175 (+0.79%)
|
48,305 |
| 25 Jul 2018 |
USD |
22.11 |
22.11 |
22.08 |
22.08 |
22.08 |
-0.005 (-0.02%)
|
7,450 |
| 24 Jul 2018 |
USD |
22 |
22.085 |
22 |
22.085 |
22.085 |
+0.32 (+1.47%)
|
29,300 |
| 23 Jul 2018 |
USD |
21.85 |
21.88 |
21.765 |
21.765 |
21.765 |
-0.092 (-0.42%)
|
16,336 |
| 20 Jul 2018 |
USD |
21.725 |
21.8575 |
21.7 |
21.8575 |
21.8575 |
+0.188 (+0.87%)
|
25,071 |
| 19 Jul 2018 |
USD |
21.67 |
21.67 |
21.67 |
21.67 |
21.67 |
-0.18 (-0.82%)
|
0 |
