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 |
| 18 Jun 2015 |
USD |
23.255 |
23.42 |
23.215 |
23.42 |
23.42 |
+0.608 (+2.66%)
|
6,620 |
| 17 Jun 2015 |
USD |
22.94 |
22.94 |
22.8125 |
22.8125 |
22.8125 |
-0.08 (-0.35%)
|
1,200 |
| 16 Jun 2015 |
USD |
22.85 |
22.92 |
22.76 |
22.8925 |
22.8925 |
-0.003 (-0.01%)
|
1,725 |
| 15 Jun 2015 |
USD |
22.87 |
22.97 |
22.825 |
22.895 |
22.895 |
-0.128 (-0.55%)
|
123 |
| 12 Jun 2015 |
USD |
23.065 |
23.065 |
22.92 |
23.0225 |
23.0225 |
+0.048 (+0.21%)
|
61,062 |
| 11 Jun 2015 |
USD |
22.905 |
23.02 |
22.905 |
22.975 |
22.975 |
-0.282 (-1.21%)
|
24,003 |
| 10 Jun 2015 |
USD |
23.035 |
23.2575 |
22.95 |
23.2575 |
23.2575 |
+0.45 (+1.97%)
|
0 |
| 9 Jun 2015 |
USD |
22.67 |
22.88 |
22.67 |
22.8075 |
22.8075 |
-0.107 (-0.47%)
|
0 |
| 8 Jun 2015 |
USD |
22.965 |
23.065 |
22.915 |
22.915 |
22.915 |
-0.072 (-0.32%)
|
0 |
| 5 Jun 2015 |
USD |
23.1 |
23.105 |
22.9875 |
22.9875 |
22.9875 |
-0.225 (-0.97%)
|
23,046 |
| 4 Jun 2015 |
USD |
23.73 |
23.73 |
23.2125 |
23.2125 |
23.2125 |
-0.472 (-1.99%)
|
9,019 |
| 3 Jun 2015 |
USD |
23.54 |
23.72 |
23.52 |
23.685 |
23.685 |
+0.06 (+0.25%)
|
10,733 |
| 2 Jun 2015 |
USD |
23.38 |
23.7 |
23.38 |
23.625 |
23.625 |
+0.268 (+1.15%)
|
19,801 |
| 1 Jun 2015 |
USD |
23.77 |
23.77 |
23.3575 |
23.3575 |
23.3575 |
-0.168 (-0.71%)
|
4,930 |
| 29 May 2015 |
USD |
23.695 |
23.695 |
23.5 |
23.525 |
23.525 |
-0.475 (-1.98%)
|
9,908 |
| 28 May 2015 |
USD |
24 |
24.04 |
23.835 |
24 |
24 |
-0.233 (-0.96%)
|
31,672 |
| 27 May 2015 |
USD |
24.2 |
24.28 |
24.2 |
24.2325 |
24.2325 |
-0.068 (-0.28%)
|
7,603 |
| 26 May 2015 |
USD |
24.61 |
24.61 |
24.3 |
24.3 |
24.3 |
-0.388 (-1.57%)
|
4,352 |
| 22 May 2015 |
USD |
24.945 |
24.995 |
24.64 |
24.6875 |
24.6875 |
-0.18 (-0.72%)
|
3,517 |
| 21 May 2015 |
USD |
24.88 |
25.14 |
24.855 |
24.8675 |
24.8675 |
+0.028 (+0.11%)
|
10,429 |
| 20 May 2015 |
USD |
25.1 |
25.1 |
24.76 |
24.84 |
24.84 |
-0.122 (-0.49%)
|
8,988 |
| 19 May 2015 |
USD |
25.14 |
25.14 |
24.9625 |
24.9625 |
24.9625 |
-0.203 (-0.80%)
|
6,738 |
| 18 May 2015 |
USD |
25.22 |
25.25 |
25.165 |
25.165 |
25.165 |
-0.165 (-0.65%)
|
1,214 |
| 15 May 2015 |
USD |
25.26 |
25.33 |
25.11 |
25.33 |
25.33 |
+0.24 (+0.96%)
|
24,388 |
| 14 May 2015 |
USD |
25 |
25.21 |
25 |
25.09 |
25.09 |
+0.048 (+0.19%)
|
5,885 |
| 13 May 2015 |
USD |
25 |
25.0425 |
25 |
25.0425 |
25.0425 |
+0.02 (+0.08%)
|
1,064 |
| 12 May 2015 |
USD |
24.835 |
25.1 |
24.81 |
25.0225 |
25.0225 |
-0.113 (-0.45%)
|
12,460 |
| 11 May 2015 |
USD |
25.21 |
25.21 |
25.135 |
25.135 |
25.135 |
-0.345 (-1.35%)
|
350 |
| 8 May 2015 |
USD |
25.28 |
25.52 |
25.27 |
25.48 |
25.48 |
+0.46 (+1.84%)
|
13,052 |
| 7 May 2015 |
USD |
25.31 |
25.31 |
24.85 |
25.02 |
25.02 |
-0.44 (-1.73%)
|
4,993 |
