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 |
| 23 Oct 2015 |
USD |
18.485 |
18.63 |
18.46 |
18.4675 |
18.4675 |
+0.135 (+0.74%)
|
5,289 |
| 22 Oct 2015 |
USD |
18.385 |
18.385 |
18.3325 |
18.3325 |
18.3325 |
+0.168 (+0.92%)
|
1,000 |
| 21 Oct 2015 |
USD |
18.235 |
18.34 |
18.08 |
18.165 |
18.165 |
-0.318 (-1.72%)
|
23,682 |
| 20 Oct 2015 |
USD |
18.44 |
18.5 |
18.41 |
18.4825 |
18.4825 |
+0.058 (+0.31%)
|
5,507 |
| 19 Oct 2015 |
USD |
18.575 |
18.575 |
18.425 |
18.425 |
18.425 |
-0.255 (-1.37%)
|
736 |
| 16 Oct 2015 |
USD |
18.645 |
18.68 |
18.645 |
18.68 |
18.68 |
+0.04 (+0.21%)
|
1,068 |
| 15 Oct 2015 |
USD |
18.745 |
18.755 |
18.63 |
18.64 |
18.64 |
+0.203 (+1.10%)
|
2,629 |
| 14 Oct 2015 |
USD |
18.455 |
18.545 |
18.4375 |
18.4375 |
18.4375 |
-0.003 (-0.01%)
|
34 |
| 13 Oct 2015 |
USD |
18.485 |
18.485 |
18.4 |
18.44 |
18.44 |
-0.185 (-0.99%)
|
14,663 |
| 12 Oct 2015 |
USD |
18.815 |
18.815 |
18.512 |
18.625 |
18.625 |
-0.113 (-0.60%)
|
14,052 |
| 9 Oct 2015 |
USD |
18.555 |
18.79 |
18.555 |
18.7375 |
18.7375 |
+0.435 (+2.38%)
|
8,694 |
| 8 Oct 2015 |
USD |
17.99 |
18.3025 |
17.99 |
18.3025 |
18.3025 |
+0.03 (+0.16%)
|
8,329 |
| 7 Oct 2015 |
USD |
18.25 |
18.395 |
18.235 |
18.2725 |
18.2725 |
+0.372 (+2.08%)
|
3,892 |
| 6 Oct 2015 |
USD |
17.765 |
17.92 |
17.61 |
17.9 |
17.9 |
+0.087 (+0.49%)
|
64,016 |
| 5 Oct 2015 |
USD |
17.65 |
17.815 |
17.645 |
17.8125 |
17.8125 |
+0.603 (+3.50%)
|
5,089 |
| 2 Oct 2015 |
USD |
17.18 |
17.21 |
17.095 |
17.21 |
17.21 |
+0.188 (+1.10%)
|
14,855 |
| 1 Oct 2015 |
USD |
17.18 |
17.18 |
17.0225 |
17.0225 |
17.0225 |
+0.043 (+0.25%)
|
36,000 |
| 30 Sep 2015 |
USD |
16.845 |
17.01 |
16.835 |
16.98 |
16.98 |
+0.42 (+2.54%)
|
49,975 |
| 29 Sep 2015 |
USD |
16.5 |
16.58 |
16.4 |
16.56 |
16.56 |
+0.01 (+0.06%)
|
16,195 |
| 28 Sep 2015 |
USD |
17.055 |
17.055 |
16.55 |
16.55 |
16.55 |
-0.55 (-3.22%)
|
26,766 |
| 25 Sep 2015 |
USD |
17.215 |
17.215 |
17.1 |
17.1 |
17.1 |
+0.427 (+2.56%)
|
29,307 |
| 24 Sep 2015 |
USD |
17 |
17 |
16.665 |
16.6725 |
16.6725 |
-0.412 (-2.41%)
|
2,150 |
| 23 Sep 2015 |
USD |
17.19 |
17.265 |
17.085 |
17.085 |
17.085 |
-0.138 (-0.80%)
|
29,266 |
| 22 Sep 2015 |
USD |
17.3 |
17.3452 |
17.2225 |
17.2225 |
17.2225 |
-0.532 (-3.00%)
|
550 |
| 21 Sep 2015 |
USD |
17.9 |
17.9 |
17.755 |
17.755 |
17.755 |
-0.23 (-1.28%)
|
13,895 |
| 18 Sep 2015 |
USD |
18.2 |
18.24 |
17.985 |
17.985 |
17.985 |
+0.045 (+0.25%)
|
894 |
| 17 Sep 2015 |
USD |
18 |
18.06 |
17.905 |
17.94 |
17.94 |
-0.147 (-0.82%)
|
10,544 |
| 16 Sep 2015 |
USD |
18.045 |
18.0875 |
18.045 |
18.0875 |
18.0875 |
+0.465 (+2.64%)
|
27,883 |
| 15 Sep 2015 |
USD |
17.655 |
17.655 |
17.6225 |
17.6225 |
17.6225 |
+0.13 (+0.74%)
|
50 |
| 14 Sep 2015 |
USD |
17.5 |
17.52 |
17.4925 |
17.4925 |
17.4925 |
-0.01 (-0.06%)
|
592 |
