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 |
| 12 Dec 2017 |
USD |
22.045 |
22.045 |
21.9125 |
21.9125 |
21.9125 |
-0.195 (-0.88%)
|
1,415 |
| 11 Dec 2017 |
USD |
22.105 |
22.13 |
22.05 |
22.1075 |
22.1075 |
+0.11 (+0.50%)
|
24,117 |
| 8 Dec 2017 |
USD |
22.045 |
22.075 |
21.9975 |
21.9975 |
21.9975 |
+0.138 (+0.63%)
|
1,945 |
| 7 Dec 2017 |
USD |
21.915 |
21.925 |
21.86 |
21.86 |
21.86 |
-0.035 (-0.16%)
|
3,357 |
| 6 Dec 2017 |
USD |
21.995 |
21.995 |
21.895 |
21.895 |
21.895 |
-0.38 (-1.71%)
|
21,205 |
| 5 Dec 2017 |
USD |
22.21 |
22.31 |
22.21 |
22.275 |
22.275 |
+0.04 (+0.18%)
|
43,060 |
| 4 Dec 2017 |
USD |
22.245 |
22.275 |
22.21 |
22.235 |
22.235 |
+0.18 (+0.82%)
|
55,563 |
| 1 Dec 2017 |
USD |
22.155 |
22.23 |
22.055 |
22.055 |
22.055 |
-0.295 (-1.32%)
|
27,107 |
| 30 Nov 2017 |
USD |
22.29 |
22.35 |
22.21 |
22.35 |
22.35 |
+0.058 (+0.26%)
|
16,243 |
| 29 Nov 2017 |
USD |
22.55 |
22.555 |
22.2925 |
22.2925 |
22.2925 |
-0.215 (-0.96%)
|
2,629 |
| 28 Nov 2017 |
USD |
22.425 |
22.55 |
22.425 |
22.5075 |
22.5075 |
+0.035 (+0.16%)
|
10,957 |
| 27 Nov 2017 |
USD |
22.4725 |
22.4725 |
22.4725 |
22.4725 |
22.4725 |
-0.165 (-0.73%)
|
0 |
| 24 Nov 2017 |
USD |
22.65 |
22.65 |
22.595 |
22.6375 |
22.6375 |
+0.033 (+0.14%)
|
106,638 |
| 23 Nov 2017 |
USD |
22.55 |
22.62 |
22.55 |
22.605 |
22.605 |
+0.033 (+0.14%)
|
7,800 |
| 22 Nov 2017 |
USD |
22.63 |
22.63 |
22.5725 |
22.5725 |
22.5725 |
+0.013 (+0.06%)
|
3,928 |
| 21 Nov 2017 |
USD |
22.47 |
22.6 |
22.47 |
22.56 |
22.56 |
+0.15 (+0.67%)
|
15,790 |
| 20 Nov 2017 |
USD |
22.43 |
22.43 |
22.365 |
22.41 |
22.41 |
+0.055 (+0.25%)
|
16,620 |
| 17 Nov 2017 |
USD |
22.36 |
22.39 |
22.33 |
22.355 |
22.355 |
+0.05 (+0.22%)
|
22,501 |
| 16 Nov 2017 |
USD |
22.14 |
22.32 |
22.14 |
22.305 |
22.305 |
+0.27 (+1.23%)
|
10,740 |
| 15 Nov 2017 |
USD |
22.13 |
22.16 |
22.035 |
22.035 |
22.035 |
-0.168 (-0.75%)
|
4,691 |
| 14 Nov 2017 |
USD |
22.305 |
22.31 |
22.2025 |
22.2025 |
22.2025 |
-0.098 (-0.44%)
|
1,121 |
| 13 Nov 2017 |
USD |
22.375 |
22.375 |
22.265 |
22.3 |
22.3 |
-0.01 (-0.04%)
|
17,996 |
| 10 Nov 2017 |
USD |
22.46 |
22.46 |
22.31 |
22.31 |
22.31 |
-0.09 (-0.40%)
|
3,233 |
| 9 Nov 2017 |
USD |
22.59 |
22.59 |
22.4 |
22.4 |
22.4 |
-0.135 (-0.60%)
|
13,391 |
| 8 Nov 2017 |
USD |
22.5 |
22.56 |
22.5 |
22.535 |
22.535 |
+0.09 (+0.40%)
|
6,697 |
| 7 Nov 2017 |
USD |
22.605 |
22.615 |
22.44 |
22.445 |
22.445 |
-0.07 (-0.31%)
|
27,177 |
| 6 Nov 2017 |
USD |
22.5 |
22.59 |
22.415 |
22.515 |
22.515 |
-0.005 (-0.02%)
|
33,667 |
| 3 Nov 2017 |
USD |
22.61 |
22.61 |
22.445 |
22.52 |
22.52 |
-0.065 (-0.29%)
|
8,634 |
| 2 Nov 2017 |
USD |
22.68 |
22.685 |
22.585 |
22.585 |
22.585 |
-0.12 (-0.53%)
|
28,406 |
| 1 Nov 2017 |
USD |
22.71 |
22.755 |
22.655 |
22.705 |
22.705 |
+0.075 (+0.33%)
|
73,618 |
