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 |
| 19 Sep 2017 |
USD |
23.21 |
23.235 |
23.03 |
23.03 |
23.03 |
-0.12 (-0.52%)
|
35,722 |
| 18 Sep 2017 |
USD |
23.325 |
23.325 |
23.15 |
23.15 |
23.15 |
+0.055 (+0.24%)
|
12,877 |
| 15 Sep 2017 |
USD |
23.13 |
23.13 |
22.72 |
23.095 |
23.095 |
+0.145 (+0.63%)
|
57,890 |
| 14 Sep 2017 |
USD |
22.95 |
22.95 |
22.95 |
22.95 |
22.95 |
-0.39 (-1.67%)
|
22,994 |
| 13 Sep 2017 |
USD |
23.455 |
23.485 |
23.34 |
23.34 |
23.34 |
-0.23 (-0.98%)
|
4,478 |
| 12 Sep 2017 |
USD |
23.37 |
23.665 |
23.37 |
23.57 |
23.57 |
-0.072 (-0.31%)
|
21,299 |
| 11 Sep 2017 |
USD |
23.655 |
23.68 |
23.6 |
23.6425 |
23.6425 |
+0.142 (+0.61%)
|
10,863 |
| 8 Sep 2017 |
USD |
23.63 |
23.63 |
23.48 |
23.5 |
23.5 |
-0.19 (-0.80%)
|
77,510 |
| 7 Sep 2017 |
USD |
23.46 |
23.705 |
23.46 |
23.69 |
23.69 |
+0.228 (+0.97%)
|
13,415 |
| 6 Sep 2017 |
USD |
23.4 |
23.48 |
23.4 |
23.4625 |
23.4625 |
+0.005 (+0.02%)
|
11,838 |
| 5 Sep 2017 |
USD |
23.485 |
23.485 |
23.45 |
23.4575 |
23.4575 |
+0.065 (+0.28%)
|
2,902 |
| 4 Sep 2017 |
USD |
23.395 |
23.42 |
23.325 |
23.3925 |
23.3925 |
-0.03 (-0.13%)
|
4,030 |
| 1 Sep 2017 |
USD |
23.36 |
23.4379 |
23.32 |
23.4225 |
23.4225 |
+0.195 (+0.84%)
|
14,059 |
| 31 Aug 2017 |
USD |
23.185 |
23.395 |
23.135 |
23.2275 |
23.2275 |
+0.083 (+0.36%)
|
5,244 |
| 30 Aug 2017 |
USD |
23.255 |
23.255 |
23.145 |
23.145 |
23.145 |
-0.035 (-0.15%)
|
1,926 |
| 29 Aug 2017 |
USD |
23 |
25.0529 |
23 |
23.18 |
23.18 |
+0.068 (+0.29%)
|
31,826 |
| 25 Aug 2017 |
USD |
23 |
23.195 |
23 |
23.1125 |
23.1125 |
+0.165 (+0.72%)
|
74,106 |
| 24 Aug 2017 |
USD |
22.89 |
23.01 |
22.89 |
22.9475 |
22.9475 |
+0.115 (+0.50%)
|
15,112 |
| 23 Aug 2017 |
USD |
22.8 |
22.845 |
22.75 |
22.8325 |
22.8325 |
-0.022 (-0.10%)
|
2,852 |
| 22 Aug 2017 |
USD |
22.75 |
22.855 |
22.7375 |
22.855 |
22.855 |
+0.215 (+0.95%)
|
7,499 |
| 21 Aug 2017 |
USD |
22.555 |
22.6779 |
22.555 |
22.64 |
22.64 |
+0.05 (+0.22%)
|
2,255 |
| 18 Aug 2017 |
USD |
22.45 |
22.59 |
22.45 |
22.59 |
22.59 |
+0.03 (+0.13%)
|
14,127 |
| 17 Aug 2017 |
USD |
22.605 |
22.65 |
22.54 |
22.56 |
22.56 |
-0.01 (-0.04%)
|
1,290 |
| 16 Aug 2017 |
USD |
22.43 |
22.6 |
22.43 |
22.57 |
22.57 |
+0.138 (+0.61%)
|
4,024 |
| 15 Aug 2017 |
USD |
22.45 |
22.45 |
22.385 |
22.4325 |
22.4325 |
-0.083 (-0.37%)
|
4,520 |
| 14 Aug 2017 |
USD |
22.49 |
22.515 |
22.49 |
22.515 |
22.515 |
+0.152 (+0.68%)
|
1,600 |
| 11 Aug 2017 |
USD |
22.27 |
22.3625 |
22.185 |
22.3625 |
22.3625 |
-0.113 (-0.50%)
|
3,952 |
| 10 Aug 2017 |
USD |
22.67 |
22.67 |
22.455 |
22.475 |
22.475 |
-0.233 (-1.02%)
|
5,725 |
| 9 Aug 2017 |
USD |
22.77 |
22.81 |
22.7075 |
22.7075 |
22.7075 |
-0.212 (-0.93%)
|
5,370 |
| 8 Aug 2017 |
USD |
22.965 |
22.965 |
22.9 |
22.92 |
22.92 |
+0.102 (+0.45%)
|
4,715 |
