iShares EM Dividend UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 May 2017 |
USD |
21.82 |
21.82 |
21.63 |
21.805 |
21.805 |
+0.133 (+0.61%)
|
26,865 |
| 11 May 2017 |
USD |
21.85 |
21.85 |
21.62 |
21.6725 |
21.6725 |
-0.013 (-0.06%)
|
19,077 |
| 10 May 2017 |
USD |
21.535 |
21.685 |
21.535 |
21.685 |
21.685 |
+0.08 (+0.37%)
|
17,397 |
| 9 May 2017 |
USD |
21.42 |
21.61 |
21.42 |
21.605 |
21.605 |
+0.14 (+0.65%)
|
4,692 |
| 8 May 2017 |
USD |
21.54 |
21.555 |
21.465 |
21.465 |
21.465 |
+0.003 (+0.01%)
|
3,945 |
| 5 May 2017 |
USD |
21.41 |
21.5 |
21.36 |
21.4625 |
21.4625 |
-0.01 (-0.05%)
|
9,751 |
| 4 May 2017 |
USD |
21.665 |
21.695 |
21.4 |
21.4725 |
21.4725 |
-0.203 (-0.93%)
|
12,699 |
| 3 May 2017 |
USD |
21.6 |
21.745 |
21.6 |
21.675 |
21.675 |
-0.065 (-0.30%)
|
22,733 |
| 2 May 2017 |
USD |
21.8 |
21.805 |
21.71 |
21.74 |
21.74 |
+0.117 (+0.54%)
|
10,538 |
| 28 Apr 2017 |
USD |
21.665 |
21.665 |
21.59 |
21.6225 |
21.6225 |
+0.13 (+0.60%)
|
1,760 |
| 27 Apr 2017 |
USD |
21.67 |
21.67 |
21.4925 |
21.4925 |
21.4925 |
-0.233 (-1.07%)
|
29,180 |
| 26 Apr 2017 |
USD |
21.73 |
21.7848 |
21.625 |
21.725 |
21.725 |
+0.005 (+0.02%)
|
74,678 |
| 25 Apr 2017 |
USD |
21.695 |
21.755 |
21.6 |
21.72 |
21.72 |
+0.198 (+0.92%)
|
19,825 |
| 24 Apr 2017 |
USD |
21.595 |
21.6 |
21.495 |
21.5225 |
21.5225 |
+0.242 (+1.14%)
|
5,437 |
| 21 Apr 2017 |
USD |
21.28 |
21.41 |
21.28 |
21.28 |
21.28 |
-0.007 (-0.04%)
|
18,840 |
| 20 Apr 2017 |
USD |
21.25 |
21.29 |
21.23 |
21.2875 |
21.2875 |
+0.037 (+0.18%)
|
4,694 |
| 19 Apr 2017 |
USD |
21.365 |
21.395 |
21.2 |
21.25 |
21.25 |
-0.2 (-0.93%)
|
6,870 |
| 18 Apr 2017 |
USD |
21.37 |
21.45 |
21.35 |
21.45 |
21.45 |
-0.168 (-0.77%)
|
47,172 |
| 13 Apr 2017 |
USD |
21.51 |
21.675 |
21.505 |
21.6175 |
21.6175 |
+0.223 (+1.04%)
|
21,138 |
| 12 Apr 2017 |
USD |
21.49 |
21.53 |
21.395 |
21.395 |
21.395 |
+0.045 (+0.21%)
|
7,796 |
| 11 Apr 2017 |
USD |
21.43 |
21.43 |
21.35 |
21.35 |
21.35 |
-0.125 (-0.58%)
|
4,404 |
| 10 Apr 2017 |
USD |
21.63 |
21.63 |
21.475 |
21.475 |
21.475 |
-0.12 (-0.56%)
|
9,741 |
| 7 Apr 2017 |
USD |
21.59 |
21.625 |
21.5 |
21.595 |
21.595 |
-0.055 (-0.25%)
|
7,134 |
| 6 Apr 2017 |
USD |
21.65 |
21.71 |
21.515 |
21.65 |
21.65 |
-0.045 (-0.21%)
|
4,143 |
| 5 Apr 2017 |
USD |
21.825 |
21.83 |
21.64 |
21.695 |
21.695 |
-0.055 (-0.25%)
|
53,398 |
| 4 Apr 2017 |
USD |
21.605 |
21.75 |
21.545 |
21.75 |
21.75 |
+0.105 (+0.49%)
|
897 |
| 3 Apr 2017 |
USD |
21.59 |
21.715 |
21.56 |
21.645 |
21.645 |
+0.092 (+0.43%)
|
6,763 |
| 31 Mar 2017 |
USD |
21.6 |
21.625 |
21.505 |
21.5525 |
21.5525 |
-0.22 (-1.01%)
|
1,904 |
| 30 Mar 2017 |
USD |
21.74 |
21.78 |
21.655 |
21.7725 |
21.7725 |
+0.025 (+0.11%)
|
3,274 |
| 29 Mar 2017 |
USD |
21.7475 |
21.7475 |
21.7475 |
21.7475 |
21.7475 |
+0.003 (+0.01%)
|
0 |
