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 |
| 31 Oct 2017 |
USD |
22.645 |
22.68 |
22.595 |
22.63 |
22.63 |
+0.145 (+0.64%)
|
10,069 |
| 30 Oct 2017 |
USD |
22.665 |
22.665 |
22.47 |
22.485 |
22.485 |
-0.09 (-0.40%)
|
192,373 |
| 27 Oct 2017 |
USD |
22.565 |
22.6 |
22.5149 |
22.575 |
22.575 |
-0.065 (-0.29%)
|
207,486 |
| 26 Oct 2017 |
USD |
22.685 |
22.8 |
22.64 |
22.64 |
22.64 |
+0.025 (+0.11%)
|
19,903 |
| 25 Oct 2017 |
USD |
22.8 |
22.8 |
22.615 |
22.615 |
22.615 |
-0.237 (-1.04%)
|
6,603 |
| 24 Oct 2017 |
USD |
22.84 |
22.915 |
22.7516 |
22.8525 |
22.8525 |
+0.068 (+0.30%)
|
4,433 |
| 23 Oct 2017 |
USD |
22.89 |
22.905 |
22.785 |
22.785 |
22.785 |
-0.005 (-0.02%)
|
4,850 |
| 20 Oct 2017 |
USD |
22.92 |
22.94 |
22.79 |
22.79 |
22.79 |
+0.04 (+0.18%)
|
1,461 |
| 19 Oct 2017 |
USD |
22.85 |
22.85 |
22.75 |
22.75 |
22.75 |
-0.15 (-0.66%)
|
3,948 |
| 18 Oct 2017 |
USD |
23.01 |
23.01 |
22.9 |
22.9 |
22.9 |
-0.055 (-0.24%)
|
1,340 |
| 17 Oct 2017 |
USD |
23.095 |
23.1 |
22.915 |
22.955 |
22.955 |
-0.15 (-0.65%)
|
15,913 |
| 16 Oct 2017 |
USD |
23.19 |
23.225 |
23.105 |
23.105 |
23.105 |
-0.13 (-0.56%)
|
1,746 |
| 13 Oct 2017 |
USD |
23.11 |
23.235 |
23.075 |
23.235 |
23.235 |
+0.27 (+1.18%)
|
2,686 |
| 12 Oct 2017 |
USD |
22.965 |
22.965 |
22.965 |
22.965 |
22.965 |
+0.095 (+0.42%)
|
11,885 |
| 11 Oct 2017 |
USD |
22.815 |
22.92 |
22.815 |
22.87 |
22.87 |
+0.007 (+0.03%)
|
2,813 |
| 10 Oct 2017 |
USD |
22.765 |
22.9 |
22.745 |
22.8625 |
22.8625 |
+0.21 (+0.93%)
|
4,374 |
| 9 Oct 2017 |
USD |
22.7 |
22.7 |
22.62 |
22.6525 |
22.6525 |
-0.003 (-0.01%)
|
19,848 |
| 6 Oct 2017 |
USD |
22.745 |
22.84 |
22.655 |
22.655 |
22.655 |
-0.045 (-0.20%)
|
6,078 |
| 5 Oct 2017 |
USD |
22.75 |
22.81 |
22.68 |
22.7 |
22.7 |
+0.03 (+0.13%)
|
8,957 |
| 4 Oct 2017 |
USD |
22.695 |
22.695 |
22.57 |
22.67 |
22.67 |
+0.155 (+0.69%)
|
1,397 |
| 3 Oct 2017 |
USD |
22.555 |
22.61 |
22.45 |
22.515 |
22.515 |
+0.135 (+0.60%)
|
189,891 |
| 2 Oct 2017 |
USD |
22.505 |
22.505 |
22.38 |
22.38 |
22.38 |
+0.02 (+0.09%)
|
10,251 |
| 29 Sep 2017 |
USD |
22.3 |
22.49 |
22.3 |
22.36 |
22.36 |
+0.085 (+0.38%)
|
424,704 |
| 28 Sep 2017 |
USD |
22.22 |
22.325 |
22.18 |
22.275 |
22.275 |
+0.04 (+0.18%)
|
16,422 |
| 27 Sep 2017 |
USD |
22.445 |
22.515 |
22.235 |
22.235 |
22.235 |
-0.065 (-0.29%)
|
41,994 |
| 26 Sep 2017 |
USD |
22.42 |
22.44 |
22.3 |
22.3 |
22.3 |
-0.155 (-0.69%)
|
41,081 |
| 25 Sep 2017 |
USD |
22.71 |
22.71 |
22.455 |
22.455 |
22.455 |
-0.385 (-1.69%)
|
9,844 |
| 22 Sep 2017 |
USD |
22.9 |
22.91 |
22.82 |
22.84 |
22.84 |
-0.15 (-0.65%)
|
38,053 |
| 21 Sep 2017 |
USD |
23.155 |
23.155 |
22.99 |
22.99 |
22.99 |
-0.11 (-0.48%)
|
15,643 |
| 20 Sep 2017 |
USD |
23.17 |
23.17 |
23.025 |
23.1 |
23.1 |
+0.07 (+0.30%)
|
29,233 |
