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 |
| 30 Jul 2015 |
USD |
20.49 |
20.5 |
20.33 |
20.385 |
20.385 |
-0.188 (-0.91%)
|
10,123 |
| 29 Jul 2015 |
USD |
20.37 |
20.5725 |
20.37 |
20.5725 |
20.5725 |
+0.203 (+0.99%)
|
2,175 |
| 28 Jul 2015 |
USD |
20.345 |
20.475 |
20.345 |
20.37 |
20.37 |
+0.072 (+0.36%)
|
36,353 |
| 27 Jul 2015 |
USD |
20.5 |
20.5 |
20.145 |
20.2975 |
20.2975 |
-0.335 (-1.62%)
|
2,566 |
| 24 Jul 2015 |
USD |
21.095 |
21.095 |
20.6325 |
20.6325 |
20.6325 |
-0.512 (-2.42%)
|
3,835 |
| 23 Jul 2015 |
USD |
21.67 |
21.67 |
21.145 |
21.145 |
21.145 |
-0.145 (-0.68%)
|
8,655 |
| 22 Jul 2015 |
USD |
21.475 |
21.48 |
21.29 |
21.29 |
21.29 |
-0.412 (-1.90%)
|
39,275 |
| 21 Jul 2015 |
USD |
21.74 |
21.74 |
21.7025 |
21.7025 |
21.7025 |
-0.013 (-0.06%)
|
3 |
| 20 Jul 2015 |
USD |
21.855 |
21.86 |
21.56 |
21.715 |
21.715 |
-0.233 (-1.06%)
|
103,217 |
| 17 Jul 2015 |
USD |
22.05 |
22.05 |
21.9475 |
21.9475 |
21.9475 |
-0.155 (-0.70%)
|
1,416 |
| 16 Jul 2015 |
USD |
22.08 |
22.15 |
22.03 |
22.1025 |
22.1025 |
+0.215 (+0.98%)
|
7,223 |
| 15 Jul 2015 |
USD |
22.01 |
22.01 |
21.8875 |
21.8875 |
21.8875 |
-0.135 (-0.61%)
|
1,646 |
| 14 Jul 2015 |
USD |
22.03 |
22.055 |
22.0225 |
22.0225 |
22.0225 |
+0.14 (+0.64%)
|
426 |
| 13 Jul 2015 |
USD |
21.96 |
21.975 |
21.8 |
21.8825 |
21.8825 |
+0.13 (+0.60%)
|
16,328 |
| 10 Jul 2015 |
USD |
21.765 |
21.89 |
21.7525 |
21.7525 |
21.7525 |
+0.165 (+0.76%)
|
4,813 |
| 9 Jul 2015 |
USD |
21.49 |
21.71 |
21.49 |
21.5875 |
21.5875 |
+0.345 (+1.62%)
|
10,593 |
| 8 Jul 2015 |
USD |
21.5 |
21.5 |
21.185 |
21.2425 |
21.2425 |
-0.255 (-1.19%)
|
20,862 |
| 7 Jul 2015 |
USD |
22.14 |
22.15 |
21.4975 |
21.4975 |
21.4975 |
-0.74 (-3.33%)
|
108,584 |
| 6 Jul 2015 |
USD |
22.5 |
22.5 |
22.16 |
22.2375 |
22.2375 |
-0.328 (-1.45%)
|
29,614 |
| 3 Jul 2015 |
USD |
22.68 |
22.72 |
22.565 |
22.565 |
22.565 |
-0.228 (-1.00%)
|
3,527 |
| 2 Jul 2015 |
USD |
22.655 |
22.7925 |
22.58 |
22.7925 |
22.7925 |
-0.05 (-0.22%)
|
790 |
| 1 Jul 2015 |
USD |
22.97 |
22.97 |
22.8425 |
22.8425 |
22.8425 |
+0.01 (+0.04%)
|
1 |
| 30 Jun 2015 |
USD |
22.83 |
22.8325 |
22.77 |
22.8325 |
22.8325 |
+0.102 (+0.45%)
|
1,373 |
| 29 Jun 2015 |
USD |
22.93 |
22.93 |
22.68 |
22.73 |
22.73 |
-0.372 (-1.61%)
|
4,481 |
| 26 Jun 2015 |
USD |
23.055 |
23.11 |
22.985 |
23.1025 |
23.1025 |
-0.105 (-0.45%)
|
4,794 |
| 25 Jun 2015 |
USD |
23.385 |
23.4 |
23.2075 |
23.2075 |
23.2075 |
-0.19 (-0.81%)
|
1,412 |
| 24 Jun 2015 |
USD |
23.485 |
23.5 |
23.3313 |
23.3975 |
23.3975 |
-0.043 (-0.18%)
|
14,307 |
| 23 Jun 2015 |
USD |
23.495 |
23.5 |
23.44 |
23.44 |
23.44 |
+0.037 (+0.16%)
|
7,998 |
| 22 Jun 2015 |
USD |
23.26 |
23.46 |
23.26 |
23.4025 |
23.4025 |
+0.245 (+1.06%)
|
42,804 |
| 19 Jun 2015 |
USD |
23.37 |
23.37 |
23.11 |
23.1575 |
23.1575 |
-0.263 (-1.12%)
|
4,422 |
