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 |
| 26 Jun 2017 |
USD |
21.85 |
21.925 |
21.73 |
21.73 |
21.73 |
+0.025 (+0.12%)
|
47,689 |
| 23 Jun 2017 |
USD |
21.605 |
21.755 |
21.605 |
21.705 |
21.705 |
+0.045 (+0.21%)
|
2,795 |
| 22 Jun 2017 |
USD |
21.63 |
21.7 |
21.575 |
21.66 |
21.66 |
+0.045 (+0.21%)
|
16,483 |
| 21 Jun 2017 |
USD |
21.63 |
21.63 |
21.61 |
21.615 |
21.615 |
+0.06 (+0.28%)
|
678 |
| 20 Jun 2017 |
USD |
21.715 |
21.715 |
21.555 |
21.555 |
21.555 |
-0.188 (-0.86%)
|
670 |
| 19 Jun 2017 |
USD |
21.755 |
21.81 |
21.67 |
21.7425 |
21.7425 |
+0.138 (+0.64%)
|
8,350 |
| 16 Jun 2017 |
USD |
21.705 |
21.745 |
21.605 |
21.605 |
21.605 |
+0.022 (+0.10%)
|
5,404 |
| 15 Jun 2017 |
USD |
21.745 |
21.765 |
21.46 |
21.5825 |
21.5825 |
-0.492 (-2.23%)
|
3,701 |
| 14 Jun 2017 |
USD |
21.94 |
22.165 |
21.94 |
22.075 |
22.075 |
-0.035 (-0.16%)
|
1,308 |
| 13 Jun 2017 |
USD |
22.15 |
22.18 |
22.065 |
22.11 |
22.11 |
+0.05 (+0.23%)
|
2,214 |
| 12 Jun 2017 |
USD |
22.07 |
22.105 |
21.975 |
22.06 |
22.06 |
-0.13 (-0.59%)
|
2,069 |
| 9 Jun 2017 |
USD |
22.4 |
22.4 |
22.1688 |
22.19 |
22.19 |
-0.013 (-0.06%)
|
18,120 |
| 8 Jun 2017 |
USD |
22.24 |
22.25 |
22.2025 |
22.2025 |
22.2025 |
+0.037 (+0.17%)
|
394 |
| 7 Jun 2017 |
USD |
22.26 |
22.2715 |
22.1644 |
22.165 |
22.165 |
-0.075 (-0.34%)
|
98,754 |
| 6 Jun 2017 |
USD |
22.17 |
22.2576 |
22.17 |
22.24 |
22.24 |
-0.013 (-0.06%)
|
34,175 |
| 5 Jun 2017 |
USD |
22.54 |
22.54 |
22.2519 |
22.2525 |
22.2525 |
+0.07 (+0.32%)
|
9,939 |
| 2 Jun 2017 |
USD |
22.05 |
22.19 |
22.04 |
22.1825 |
22.1825 |
+0.095 (+0.43%)
|
8,388 |
| 1 Jun 2017 |
USD |
22.01 |
22.1369 |
22.01 |
22.0875 |
22.0875 |
+0.043 (+0.19%)
|
20,441 |
| 31 May 2017 |
USD |
22.2 |
22.2 |
22.045 |
22.045 |
22.045 |
-0.207 (-0.93%)
|
10,439 |
| 30 May 2017 |
USD |
21.89 |
22.3 |
21.89 |
22.2525 |
22.2525 |
+0.133 (+0.60%)
|
20,005 |
| 26 May 2017 |
USD |
22.165 |
22.165 |
22.12 |
22.12 |
22.12 |
+0.09 (+0.41%)
|
200 |
| 25 May 2017 |
USD |
22.07 |
22.1445 |
22.03 |
22.03 |
22.03 |
+0.065 (+0.30%)
|
6,820 |
| 24 May 2017 |
USD |
21.945 |
22.035 |
21.93 |
21.965 |
21.965 |
+0.117 (+0.54%)
|
9,464 |
| 23 May 2017 |
USD |
21.765 |
21.8475 |
21.57 |
21.8475 |
21.8475 |
+0.102 (+0.47%)
|
10,388 |
| 22 May 2017 |
USD |
21.71 |
21.795 |
21.71 |
21.745 |
21.745 |
-0.007 (-0.03%)
|
5,622 |
| 19 May 2017 |
USD |
21.565 |
21.7525 |
21.45 |
21.7525 |
21.7525 |
+0.398 (+1.86%)
|
3,471 |
| 18 May 2017 |
USD |
21.89 |
21.89 |
21.275 |
21.355 |
21.355 |
-0.535 (-2.44%)
|
22,605 |
| 17 May 2017 |
USD |
21.945 |
21.95 |
21.79 |
21.89 |
21.89 |
-0.09 (-0.41%)
|
8,841 |
| 16 May 2017 |
USD |
22.07 |
22.095 |
21.915 |
21.98 |
21.98 |
+0.065 (+0.30%)
|
29,886 |
| 15 May 2017 |
USD |
21.915 |
21.94 |
21.775 |
21.915 |
21.915 |
+0.11 (+0.50%)
|
3,485 |
