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 |
| 7 Aug 2017 |
USD |
22.805 |
22.83 |
22.745 |
22.8175 |
22.8175 |
+0.087 (+0.38%)
|
4,610 |
| 4 Aug 2017 |
USD |
22.78 |
22.78 |
22.7279 |
22.73 |
22.73 |
+0.07 (+0.31%)
|
5,337 |
| 3 Aug 2017 |
USD |
22.645 |
22.71 |
22.6 |
22.66 |
22.66 |
+0.05 (+0.22%)
|
10,113 |
| 2 Aug 2017 |
USD |
22.57 |
22.67 |
22.57 |
22.61 |
22.61 |
+0.013 (+0.06%)
|
2,510 |
| 1 Aug 2017 |
USD |
22.665 |
22.67 |
22.5975 |
22.5975 |
22.5975 |
+0.168 (+0.75%)
|
3,660 |
| 31 Jul 2017 |
USD |
22.525 |
22.525 |
22.385 |
22.43 |
22.43 |
-0.12 (-0.53%)
|
34,563 |
| 28 Jul 2017 |
USD |
22.515 |
22.55 |
22.435 |
22.55 |
22.55 |
-0.07 (-0.31%)
|
152,319 |
| 27 Jul 2017 |
USD |
22.575 |
22.7 |
22.575 |
22.62 |
22.62 |
+0.128 (+0.57%)
|
7,641 |
| 26 Jul 2017 |
USD |
22.425 |
22.545 |
22.425 |
22.4925 |
22.4925 |
+0.01 (+0.04%)
|
19,500 |
| 25 Jul 2017 |
USD |
22.535 |
22.535 |
22.445 |
22.4825 |
22.4825 |
+0.01 (+0.04%)
|
3,488 |
| 24 Jul 2017 |
USD |
22.555 |
22.555 |
22.4725 |
22.4725 |
22.4725 |
-0.015 (-0.07%)
|
7,855 |
| 21 Jul 2017 |
USD |
22.6 |
22.61 |
22.465 |
22.4875 |
22.4875 |
-0.08 (-0.35%)
|
9,919 |
| 20 Jul 2017 |
USD |
22.53 |
22.6 |
22.53 |
22.5675 |
22.5675 |
+0.028 (+0.12%)
|
3,442 |
| 19 Jul 2017 |
USD |
22.38 |
22.735 |
22.38 |
22.54 |
22.54 |
+0.198 (+0.88%)
|
11,413 |
| 18 Jul 2017 |
USD |
22.615 |
22.615 |
22.3 |
22.3425 |
22.3425 |
-0.007 (-0.03%)
|
3,600 |
| 17 Jul 2017 |
USD |
22.36 |
22.36 |
22.28 |
22.35 |
22.35 |
-0.013 (-0.06%)
|
10,352 |
| 14 Jul 2017 |
USD |
22.115 |
22.4 |
22.115 |
22.3625 |
22.3625 |
+0.263 (+1.19%)
|
52,616 |
| 13 Jul 2017 |
USD |
22.025 |
22.17 |
22.025 |
22.1 |
22.1 |
+0.035 (+0.16%)
|
112,118 |
| 12 Jul 2017 |
USD |
21.825 |
22.09 |
21.825 |
22.065 |
22.065 |
+0.335 (+1.54%)
|
7,570 |
| 11 Jul 2017 |
USD |
21.75 |
21.75 |
21.625 |
21.73 |
21.73 |
+0.02 (+0.09%)
|
11,293 |
| 10 Jul 2017 |
USD |
21.575 |
21.71 |
21.425 |
21.71 |
21.71 |
+0.28 (+1.31%)
|
206,036 |
| 7 Jul 2017 |
USD |
21.465 |
21.585 |
21.43 |
21.43 |
21.43 |
-0.13 (-0.60%)
|
4,450 |
| 6 Jul 2017 |
USD |
21.645 |
21.645 |
21.56 |
21.56 |
21.56 |
-0.1 (-0.46%)
|
26,362 |
| 5 Jul 2017 |
USD |
21.705 |
21.705 |
21.55 |
21.66 |
21.66 |
-0.138 (-0.63%)
|
393,437 |
| 4 Jul 2017 |
USD |
21.77 |
21.815 |
21.77 |
21.7975 |
21.7975 |
-0.037 (-0.17%)
|
13,392 |
| 3 Jul 2017 |
USD |
21.745 |
21.89 |
21.745 |
21.835 |
21.835 |
+0.135 (+0.62%)
|
2,004 |
| 30 Jun 2017 |
USD |
21.715 |
21.83 |
21.7 |
21.7 |
21.7 |
+0.06 (+0.28%)
|
11,175 |
| 29 Jun 2017 |
USD |
21.755 |
21.86 |
21.64 |
21.64 |
21.64 |
-0.155 (-0.71%)
|
8,284 |
| 28 Jun 2017 |
USD |
21.985 |
21.985 |
21.615 |
21.795 |
21.795 |
+0.015 (+0.07%)
|
91,410 |
| 27 Jun 2017 |
USD |
21.885 |
21.885 |
21.715 |
21.78 |
21.78 |
+0.05 (+0.23%)
|
14,518 |
