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 |
| 23 Apr 2018 |
USD |
23.005 |
23.005 |
22.79 |
22.9575 |
22.9575 |
-0.028 (-0.12%)
|
582 |
| 20 Apr 2018 |
USD |
23.205 |
23.205 |
22.985 |
22.985 |
22.985 |
-0.182 (-0.79%)
|
14,214 |
| 19 Apr 2018 |
USD |
23.265 |
23.295 |
23.1675 |
23.1675 |
23.1675 |
-0.06 (-0.26%)
|
27,168 |
| 18 Apr 2018 |
USD |
22.9 |
23.2275 |
22.9 |
23.2275 |
23.2275 |
+0.13 (+0.56%)
|
4,431 |
| 17 Apr 2018 |
USD |
22.995 |
23.0975 |
22.995 |
23.0975 |
23.0975 |
+0.102 (+0.45%)
|
1 |
| 16 Apr 2018 |
USD |
22.945 |
23.05 |
22.9 |
22.995 |
22.995 |
+0.018 (+0.08%)
|
25,083 |
| 13 Apr 2018 |
USD |
23.045 |
23.15 |
22.9775 |
22.9775 |
22.9775 |
-0.122 (-0.53%)
|
5,951 |
| 12 Apr 2018 |
USD |
23.06 |
23.1 |
23.035 |
23.1 |
23.1 |
+0.145 (+0.63%)
|
2,818 |
| 11 Apr 2018 |
USD |
22.945 |
22.955 |
22.82 |
22.955 |
22.955 |
-0.13 (-0.56%)
|
2,830 |
| 10 Apr 2018 |
USD |
23.035 |
23.085 |
22.98 |
23.085 |
23.085 |
+0.05 (+0.22%)
|
14,214 |
| 9 Apr 2018 |
USD |
23.05 |
23.11 |
22.99 |
23.035 |
23.035 |
-0.312 (-1.34%)
|
10,791 |
| 6 Apr 2018 |
USD |
23.43 |
23.45 |
23.3475 |
23.3475 |
23.3475 |
-0.268 (-1.13%)
|
4,907 |
| 5 Apr 2018 |
USD |
23.565 |
23.615 |
23.565 |
23.615 |
23.615 |
+0.258 (+1.10%)
|
877 |
| 4 Apr 2018 |
USD |
23.105 |
23.37 |
23.03 |
23.3575 |
23.3575 |
-0.203 (-0.86%)
|
3,600 |
| 3 Apr 2018 |
USD |
23.5 |
23.6 |
23.45 |
23.56 |
23.56 |
+0.035 (+0.15%)
|
9,264 |
| 29 Mar 2018 |
USD |
23.495 |
23.605 |
23.495 |
23.525 |
23.525 |
+0.258 (+1.11%)
|
3,780 |
| 28 Mar 2018 |
USD |
23.3 |
23.3 |
23.26 |
23.2675 |
23.2675 |
-0.258 (-1.09%)
|
1,348 |
| 27 Mar 2018 |
USD |
23.66 |
23.665 |
23.48 |
23.525 |
23.525 |
+0.135 (+0.58%)
|
8,024 |
| 26 Mar 2018 |
USD |
23.39 |
23.39 |
23.39 |
23.39 |
23.39 |
-0.048 (-0.20%)
|
0 |
| 23 Mar 2018 |
USD |
23.57 |
23.57 |
23.41 |
23.4375 |
23.4375 |
-0.163 (-0.69%)
|
1,327 |
| 22 Mar 2018 |
USD |
23.73 |
23.755 |
23.56 |
23.6 |
23.6 |
-0.125 (-0.53%)
|
10,268 |
| 21 Mar 2018 |
USD |
23.755 |
23.755 |
23.725 |
23.725 |
23.725 |
+0.022 (+0.09%)
|
377 |
| 20 Mar 2018 |
USD |
23.675 |
23.725 |
23.64 |
23.7025 |
23.7025 |
+0.072 (+0.31%)
|
1,550 |
| 19 Mar 2018 |
USD |
23.82 |
23.82 |
23.62 |
23.63 |
23.63 |
-0.255 (-1.07%)
|
26,797 |
| 16 Mar 2018 |
USD |
23.885 |
23.885 |
23.805 |
23.885 |
23.885 |
+0.025 (+0.10%)
|
10,272 |
| 15 Mar 2018 |
USD |
23.955 |
24.03 |
23.86 |
23.86 |
23.86 |
-0.03 (-0.13%)
|
38,732 |
| 14 Mar 2018 |
USD |
24.105 |
24.125 |
23.82 |
23.89 |
23.89 |
-0.16 (-0.67%)
|
37,470 |
| 13 Mar 2018 |
USD |
24.125 |
24.19 |
23.99 |
24.05 |
24.05 |
-0.043 (-0.18%)
|
10,138 |
| 12 Mar 2018 |
USD |
24.2 |
24.2 |
24.065 |
24.0925 |
24.0925 |
-0.007 (-0.03%)
|
11,448 |
| 9 Mar 2018 |
USD |
23.89 |
24.105 |
23.88 |
24.1 |
24.1 |
+0.198 (+0.83%)
|
33,910 |
