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 |
| 18 Jul 2018 |
USD |
21.8 |
21.85 |
21.735 |
21.85 |
21.85 |
+0.09 (+0.41%)
|
13,877 |
| 17 Jul 2018 |
USD |
21.71 |
21.76 |
21.71 |
21.76 |
21.76 |
+0.135 (+0.62%)
|
1,391 |
| 16 Jul 2018 |
USD |
21.78 |
21.875 |
21.625 |
21.625 |
21.625 |
-0.135 (-0.62%)
|
18,754 |
| 13 Jul 2018 |
USD |
21.655 |
21.76 |
21.655 |
21.76 |
21.76 |
+0.06 (+0.28%)
|
3,138 |
| 12 Jul 2018 |
USD |
21.74 |
21.745 |
21.685 |
21.7 |
21.7 |
+0.03 (+0.14%)
|
2,287 |
| 11 Jul 2018 |
USD |
21.76 |
21.76 |
21.66 |
21.67 |
21.67 |
-0.21 (-0.96%)
|
454 |
| 10 Jul 2018 |
USD |
21.9 |
21.94 |
21.845 |
21.88 |
21.88 |
+0.05 (+0.23%)
|
5,766 |
| 9 Jul 2018 |
USD |
21.74 |
21.93 |
21.74 |
21.83 |
21.83 |
+0.08 (+0.37%)
|
21,619 |
| 6 Jul 2018 |
USD |
21.515 |
21.75 |
21.515 |
21.75 |
21.75 |
+0.31 (+1.45%)
|
1,205 |
| 5 Jul 2018 |
USD |
21.625 |
21.625 |
21.44 |
21.44 |
21.44 |
-0.037 (-0.17%)
|
1,158 |
| 4 Jul 2018 |
USD |
21.4775 |
21.4775 |
21.4775 |
21.4775 |
21.4775 |
-0.003 (-0.01%)
|
0 |
| 3 Jul 2018 |
USD |
21.525 |
21.525 |
21.32 |
21.48 |
21.48 |
+0.25 (+1.18%)
|
13,384 |
| 2 Jul 2018 |
USD |
22 |
22 |
21.095 |
21.23 |
21.23 |
-0.26 (-1.21%)
|
30,041 |
| 29 Jun 2018 |
USD |
21.465 |
21.5 |
21.39 |
21.49 |
21.49 |
+0.48 (+2.28%)
|
4,263 |
| 28 Jun 2018 |
USD |
21.245 |
21.245 |
20.915 |
21.01 |
21.01 |
-0.27 (-1.27%)
|
6,554 |
| 27 Jun 2018 |
USD |
21.275 |
21.36 |
21.245 |
21.28 |
21.28 |
-0.1 (-0.47%)
|
3,681 |
| 26 Jun 2018 |
USD |
21.505 |
21.505 |
21.38 |
21.38 |
21.38 |
+0.022 (+0.11%)
|
38,347 |
| 25 Jun 2018 |
USD |
21.475 |
21.51 |
21.3575 |
21.3575 |
21.3575 |
-0.292 (-1.35%)
|
13,582 |
| 22 Jun 2018 |
USD |
21.735 |
21.75 |
21.65 |
21.65 |
21.65 |
+0.12 (+0.56%)
|
3,176 |
| 21 Jun 2018 |
USD |
21.625 |
21.625 |
21.53 |
21.53 |
21.53 |
-0.24 (-1.10%)
|
2,538 |
| 20 Jun 2018 |
USD |
21.71 |
21.885 |
21.71 |
21.77 |
21.77 |
+0.08 (+0.37%)
|
8,202 |
| 19 Jun 2018 |
USD |
21.6 |
21.69 |
21.455 |
21.69 |
21.69 |
+0.105 (+0.49%)
|
12,745 |
| 18 Jun 2018 |
USD |
21.9 |
21.9 |
21.585 |
21.585 |
21.585 |
-0.352 (-1.61%)
|
8,622 |
| 15 Jun 2018 |
USD |
22.1 |
22.13 |
21.9375 |
21.9375 |
21.9375 |
-0.338 (-1.52%)
|
27,605 |
| 14 Jun 2018 |
USD |
22.295 |
22.2955 |
22.275 |
22.275 |
22.275 |
-0.422 (-1.86%)
|
704 |
| 13 Jun 2018 |
USD |
22.585 |
22.6975 |
22.575 |
22.6975 |
22.6975 |
-0.037 (-0.16%)
|
19,500 |
| 12 Jun 2018 |
USD |
22.825 |
22.865 |
22.735 |
22.735 |
22.735 |
-0.145 (-0.63%)
|
35,564 |
| 11 Jun 2018 |
USD |
22.9 |
22.9 |
22.8 |
22.88 |
22.88 |
+0.265 (+1.17%)
|
15,662 |
| 8 Jun 2018 |
USD |
22.53 |
22.615 |
22.41 |
22.615 |
22.615 |
-0.195 (-0.85%)
|
28,584 |
| 7 Jun 2018 |
USD |
22.86 |
23.01 |
22.705 |
22.81 |
22.81 |
-0.06 (-0.26%)
|
26,373 |
