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 |
| 8 Mar 2018 |
USD |
23.975 |
23.975 |
23.9025 |
23.9025 |
23.9025 |
+0.09 (+0.38%)
|
609 |
| 7 Mar 2018 |
USD |
23.82 |
23.825 |
23.755 |
23.8125 |
23.8125 |
-0.07 (-0.29%)
|
11,512 |
| 6 Mar 2018 |
USD |
24 |
24 |
23.8825 |
23.8825 |
23.8825 |
-0.022 (-0.09%)
|
2,296 |
| 5 Mar 2018 |
USD |
23.66 |
23.905 |
23.66 |
23.905 |
23.905 |
+0.26 (+1.10%)
|
12,719 |
| 2 Mar 2018 |
USD |
23.75 |
23.835 |
23.57 |
23.645 |
23.645 |
-0.315 (-1.31%)
|
36,445 |
| 1 Mar 2018 |
USD |
23.9 |
24 |
23.84 |
23.96 |
23.96 |
-0.003 (-0.01%)
|
7,216 |
| 28 Feb 2018 |
USD |
24.065 |
24.105 |
23.9625 |
23.9625 |
23.9625 |
-0.21 (-0.87%)
|
4,004 |
| 27 Feb 2018 |
USD |
24.425 |
24.425 |
24.1725 |
24.1725 |
24.1725 |
-0.35 (-1.43%)
|
5,758 |
| 26 Feb 2018 |
USD |
24.53 |
24.55 |
24.445 |
24.5225 |
24.5225 |
+0.212 (+0.87%)
|
3,122 |
| 23 Feb 2018 |
USD |
24.28 |
24.365 |
24.23 |
24.31 |
24.31 |
+0.14 (+0.58%)
|
8,134 |
| 22 Feb 2018 |
USD |
23.92 |
24.185 |
23.92 |
24.17 |
24.17 |
+0.005 (+0.02%)
|
8,252 |
| 21 Feb 2018 |
USD |
24.14 |
24.165 |
24.0213 |
24.165 |
24.165 |
+0.185 (+0.77%)
|
538 |
| 20 Feb 2018 |
USD |
24 |
24 |
23.765 |
23.98 |
23.98 |
-0.08 (-0.33%)
|
22,960 |
| 19 Feb 2018 |
USD |
24.125 |
24.17 |
24.06 |
24.06 |
24.06 |
-0.205 (-0.84%)
|
26,378 |
| 16 Feb 2018 |
USD |
24.155 |
24.28 |
24.095 |
24.265 |
24.265 |
+0.172 (+0.72%)
|
3,198 |
| 15 Feb 2018 |
USD |
24.06 |
24.17 |
23.98 |
24.0925 |
24.0925 |
+0.448 (+1.89%)
|
19,912 |
| 14 Feb 2018 |
USD |
23.48 |
23.645 |
23.275 |
23.645 |
23.645 |
+0.312 (+1.34%)
|
2,268 |
| 13 Feb 2018 |
USD |
23.3 |
23.35 |
23.28 |
23.3325 |
23.3325 |
+0.287 (+1.25%)
|
3,890 |
| 12 Feb 2018 |
USD |
23.07 |
23.975 |
23.045 |
23.045 |
23.045 |
+0.255 (+1.12%)
|
15,566 |
| 9 Feb 2018 |
USD |
22.925 |
23.91 |
22.735 |
22.79 |
22.79 |
-0.13 (-0.57%)
|
126,862 |
| 8 Feb 2018 |
USD |
23.375 |
23.91 |
22.92 |
22.92 |
22.92 |
-0.853 (-3.59%)
|
2,737 |
| 7 Feb 2018 |
USD |
23.4 |
23.825 |
23.385 |
23.7725 |
23.7725 |
+0.422 (+1.81%)
|
23,207 |
| 6 Feb 2018 |
USD |
23.29 |
23.505 |
23.14 |
23.35 |
23.35 |
-0.72 (-2.99%)
|
38,534 |
| 5 Feb 2018 |
USD |
24.15 |
24.42 |
23.95 |
24.07 |
24.07 |
-0.14 (-0.58%)
|
26,828 |
| 2 Feb 2018 |
USD |
24.535 |
24.535 |
24.21 |
24.21 |
24.21 |
-0.26 (-1.06%)
|
14,727 |
| 1 Feb 2018 |
USD |
24.6 |
24.6 |
24.47 |
24.47 |
24.47 |
-0.015 (-0.06%)
|
1,933 |
| 31 Jan 2018 |
USD |
24.655 |
24.675 |
24.485 |
24.485 |
24.485 |
+0.072 (+0.30%)
|
3,232 |
| 30 Jan 2018 |
USD |
24.55 |
24.655 |
24.4125 |
24.4125 |
24.4125 |
-0.328 (-1.32%)
|
10,509 |
| 29 Jan 2018 |
USD |
24.995 |
24.995 |
24.5 |
24.74 |
24.74 |
-0.215 (-0.86%)
|
17,010 |
| 26 Jan 2018 |
USD |
24.93 |
24.97 |
24.865 |
24.955 |
24.955 |
+0.195 (+0.79%)
|
18,083 |
