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 |
| 6 Jun 2018 |
USD |
22.98 |
23.015 |
22.87 |
22.87 |
22.87 |
+0.075 (+0.33%)
|
9,121 |
| 5 Jun 2018 |
USD |
22.855 |
22.95 |
22.76 |
22.795 |
22.795 |
-0.145 (-0.63%)
|
4,532 |
| 4 Jun 2018 |
USD |
22.8 |
22.965 |
22.8 |
22.94 |
22.94 |
+0.367 (+1.63%)
|
16,803 |
| 1 Jun 2018 |
USD |
22.6 |
22.6 |
22.5725 |
22.5725 |
22.5725 |
+0.19 (+0.85%)
|
500 |
| 31 May 2018 |
USD |
22.31 |
22.41 |
22.3 |
22.3825 |
22.3825 |
+0.133 (+0.60%)
|
8,972 |
| 30 May 2018 |
USD |
22.245 |
22.25 |
22.215 |
22.25 |
22.25 |
+0.07 (+0.32%)
|
4,304 |
| 29 May 2018 |
USD |
22.23 |
22.255 |
22.1 |
22.18 |
22.18 |
-0.36 (-1.60%)
|
8,763 |
| 25 May 2018 |
USD |
22.565 |
22.6 |
22.54 |
22.54 |
22.54 |
+0.083 (+0.37%)
|
7,953 |
| 24 May 2018 |
USD |
22.57 |
22.68 |
22.425 |
22.4575 |
22.4575 |
-0.102 (-0.45%)
|
5,288 |
| 23 May 2018 |
USD |
22.515 |
22.56 |
22.5 |
22.56 |
22.56 |
-0.17 (-0.75%)
|
9,318 |
| 22 May 2018 |
USD |
22.765 |
22.8 |
22.71 |
22.73 |
22.73 |
+0.13 (+0.58%)
|
24,763 |
| 21 May 2018 |
USD |
22.615 |
22.615 |
22.6 |
22.6 |
22.6 |
+0.207 (+0.93%)
|
11,661 |
| 18 May 2018 |
USD |
22.475 |
22.5831 |
22.3925 |
22.3925 |
22.3925 |
-0.297 (-1.31%)
|
12,202 |
| 17 May 2018 |
USD |
22.82 |
22.82 |
22.63 |
22.69 |
22.69 |
0.0 (0.0%)
|
13,486 |
| 16 May 2018 |
USD |
22.81 |
22.81 |
22.595 |
22.69 |
22.69 |
+0.155 (+0.69%)
|
17,446 |
| 15 May 2018 |
USD |
22.615 |
22.825 |
22.52 |
22.535 |
22.535 |
-0.27 (-1.18%)
|
513 |
| 14 May 2018 |
USD |
22.86 |
23.005 |
22.805 |
22.805 |
22.805 |
+0.115 (+0.51%)
|
16,753 |
| 11 May 2018 |
USD |
22.685 |
22.735 |
22.685 |
22.69 |
22.69 |
+0.115 (+0.51%)
|
3,005 |
| 10 May 2018 |
USD |
22.305 |
22.575 |
22.305 |
22.575 |
22.575 |
+0.345 (+1.55%)
|
1,650 |
| 9 May 2018 |
USD |
22.335 |
22.335 |
22.15 |
22.23 |
22.23 |
-0.085 (-0.38%)
|
16,113 |
| 8 May 2018 |
USD |
22.645 |
22.645 |
22.26 |
22.315 |
22.315 |
-0.185 (-0.82%)
|
28,972 |
| 4 May 2018 |
USD |
22.46 |
22.5 |
22.385 |
22.5 |
22.5 |
+0.273 (+1.23%)
|
3,251 |
| 3 May 2018 |
USD |
22.585 |
22.705 |
22.2275 |
22.2275 |
22.2275 |
-0.38 (-1.68%)
|
40,379 |
| 2 May 2018 |
USD |
22.775 |
22.79 |
22.6075 |
22.6075 |
22.6075 |
+0.235 (+1.05%)
|
4,880 |
| 1 May 2018 |
USD |
22.42 |
22.42 |
22.3725 |
22.3725 |
22.3725 |
-0.485 (-2.12%)
|
100 |
| 30 Apr 2018 |
USD |
22.95 |
23.025 |
22.775 |
22.8575 |
22.8575 |
+0.025 (+0.11%)
|
34,380 |
| 27 Apr 2018 |
USD |
22.7 |
22.8325 |
22.7 |
22.8325 |
22.8325 |
+0.172 (+0.76%)
|
5,943 |
| 26 Apr 2018 |
USD |
22.685 |
22.685 |
22.66 |
22.66 |
22.66 |
+0.055 (+0.24%)
|
3,787 |
| 25 Apr 2018 |
USD |
22.635 |
22.635 |
22.605 |
22.605 |
22.605 |
-0.24 (-1.05%)
|
595 |
| 24 Apr 2018 |
USD |
23.145 |
23.145 |
22.845 |
22.845 |
22.845 |
-0.113 (-0.49%)
|
8 |
