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 |
| 11 Sep 2015 |
USD |
17.625 |
17.625 |
17.45 |
17.5025 |
17.5025 |
+0.122 (+0.70%)
|
764 |
| 10 Sep 2015 |
USD |
17.41 |
17.41 |
17.25 |
17.38 |
17.38 |
-0.087 (-0.50%)
|
1,059 |
| 9 Sep 2015 |
USD |
17.51 |
17.56 |
17.4675 |
17.4675 |
17.4675 |
+0.212 (+1.23%)
|
3,524 |
| 8 Sep 2015 |
USD |
17.23 |
17.385 |
17.175 |
17.255 |
17.255 |
+0.305 (+1.80%)
|
4,889 |
| 7 Sep 2015 |
USD |
17 |
17.01 |
16.895 |
16.95 |
16.95 |
-0.138 (-0.80%)
|
3,123 |
| 4 Sep 2015 |
USD |
17.395 |
17.395 |
17.0875 |
17.0875 |
17.0875 |
-0.502 (-2.86%)
|
1,142 |
| 3 Sep 2015 |
USD |
17.51 |
17.64 |
17.455 |
17.59 |
17.59 |
+0.318 (+1.84%)
|
18,441 |
| 2 Sep 2015 |
USD |
17.3 |
17.425 |
17.2725 |
17.2725 |
17.2725 |
-0.122 (-0.70%)
|
66,990 |
| 1 Sep 2015 |
USD |
17.83 |
17.83 |
17.375 |
17.395 |
17.395 |
-0.512 (-2.86%)
|
24,241 |
| 28 Aug 2015 |
USD |
17.915 |
17.915 |
17.745 |
17.9075 |
17.9075 |
+0.147 (+0.83%)
|
11,113 |
| 27 Aug 2015 |
USD |
17.4 |
17.85 |
17.4 |
17.76 |
17.76 |
+0.287 (+1.65%)
|
34,032 |
| 26 Aug 2015 |
USD |
17.48 |
17.4802 |
17.4725 |
17.4725 |
17.4725 |
-0.287 (-1.62%)
|
111 |
| 25 Aug 2015 |
USD |
17.345 |
17.845 |
17.29 |
17.76 |
17.76 |
+0.61 (+3.56%)
|
16,117 |
| 24 Aug 2015 |
USD |
17.5 |
17.5 |
16.925 |
17.15 |
17.15 |
-1 (-5.51%)
|
27,007 |
| 21 Aug 2015 |
USD |
18.29 |
18.44 |
18.115 |
18.15 |
18.15 |
-0.365 (-1.97%)
|
2,509 |
| 20 Aug 2015 |
USD |
18.405 |
18.53 |
18.33 |
18.515 |
18.515 |
+0.035 (+0.19%)
|
10,472 |
| 19 Aug 2015 |
USD |
18.85 |
18.855 |
18.48 |
18.48 |
18.48 |
-0.487 (-2.57%)
|
3,964 |
| 18 Aug 2015 |
USD |
19.05 |
19.05 |
18.9 |
18.9675 |
18.9675 |
-0.28 (-1.45%)
|
6,016 |
| 17 Aug 2015 |
USD |
19.255 |
19.28 |
19.19 |
19.2475 |
19.2475 |
-0.263 (-1.35%)
|
29,828 |
| 14 Aug 2015 |
USD |
19.5 |
19.56 |
19.465 |
19.51 |
19.51 |
+0.058 (+0.30%)
|
431 |
| 13 Aug 2015 |
USD |
19.71 |
19.71 |
19.41 |
19.4525 |
19.4525 |
-0.06 (-0.31%)
|
2,072 |
| 12 Aug 2015 |
USD |
19.5 |
19.59 |
19.475 |
19.5125 |
19.5125 |
-0.068 (-0.34%)
|
9,321 |
| 11 Aug 2015 |
USD |
19.8 |
19.84 |
19.575 |
19.58 |
19.58 |
-0.487 (-2.43%)
|
3,764 |
| 10 Aug 2015 |
USD |
19.88 |
20.105 |
19.82 |
20.0675 |
20.0675 |
+0.22 (+1.11%)
|
17,387 |
| 7 Aug 2015 |
USD |
19.965 |
19.965 |
19.8475 |
19.8475 |
19.8475 |
+0.05 (+0.25%)
|
1,463 |
| 6 Aug 2015 |
USD |
20 |
20 |
19.7975 |
19.7975 |
19.7975 |
-0.388 (-1.92%)
|
7,247 |
| 5 Aug 2015 |
USD |
20.185 |
20.31 |
20.185 |
20.185 |
20.185 |
-0.003 (-0.01%)
|
7,159 |
| 4 Aug 2015 |
USD |
20.125 |
20.26 |
20.125 |
20.1875 |
20.1875 |
-0.055 (-0.27%)
|
1,173 |
| 3 Aug 2015 |
USD |
20.35 |
20.35 |
20.175 |
20.2425 |
20.2425 |
-0.33 (-1.60%)
|
5,933 |
| 31 Jul 2015 |
USD |
20.265 |
20.6 |
20.23 |
20.5725 |
20.5725 |
+0.188 (+0.92%)
|
203,226 |
