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 |
| 6 May 2015 |
USD |
25.44 |
25.55 |
25.44 |
25.46 |
25.46 |
-0.035 (-0.14%)
|
5,691 |
| 5 May 2015 |
USD |
25.14 |
25.59 |
25.14 |
25.495 |
25.495 |
+0.305 (+1.21%)
|
25,440 |
| 1 May 2015 |
USD |
24.945 |
25.29 |
24.94 |
25.19 |
25.19 |
+0.04 (+0.16%)
|
111,480 |
| 30 Apr 2015 |
USD |
25.3 |
25.46 |
25.13 |
25.15 |
25.15 |
-0.095 (-0.38%)
|
38,245 |
| 29 Apr 2015 |
USD |
25.29 |
25.32 |
25.19 |
25.245 |
25.245 |
-0.13 (-0.51%)
|
2,852 |
| 28 Apr 2015 |
USD |
25.15 |
25.47 |
25.15 |
25.375 |
25.375 |
+0.055 (+0.22%)
|
27,740 |
| 27 Apr 2015 |
USD |
25.76 |
25.76 |
25.14 |
25.32 |
25.32 |
+0.273 (+1.09%)
|
4,875 |
| 24 Apr 2015 |
USD |
24.925 |
25.0475 |
24.82 |
25.0475 |
25.0475 |
+0.425 (+1.73%)
|
254 |
| 23 Apr 2015 |
USD |
24.27 |
24.685 |
24.27 |
24.6225 |
24.6225 |
+0.287 (+1.18%)
|
1,789 |
| 22 Apr 2015 |
USD |
24.18 |
24.335 |
24.1 |
24.335 |
24.335 |
+0.205 (+0.85%)
|
239 |
| 21 Apr 2015 |
USD |
24.05 |
24.175 |
24 |
24.13 |
24.13 |
+0.055 (+0.23%)
|
14,402 |
| 20 Apr 2015 |
USD |
24.065 |
24.14 |
24.065 |
24.075 |
24.075 |
+0.087 (+0.36%)
|
2,237 |
| 17 Apr 2015 |
USD |
24.39 |
24.39 |
23.9875 |
23.9875 |
23.9875 |
-0.287 (-1.18%)
|
52,054 |
| 16 Apr 2015 |
USD |
24.255 |
24.35 |
24.22 |
24.275 |
24.275 |
+0.315 (+1.31%)
|
12,108 |
| 15 Apr 2015 |
USD |
23.935 |
24.08 |
23.925 |
23.96 |
23.96 |
+0.048 (+0.20%)
|
5,749 |
| 14 Apr 2015 |
USD |
23.73 |
23.9125 |
23.7 |
23.9125 |
23.9125 |
+0.098 (+0.41%)
|
574 |
| 13 Apr 2015 |
USD |
23.825 |
23.825 |
23.755 |
23.815 |
23.815 |
+0.04 (+0.17%)
|
1,038 |
| 10 Apr 2015 |
USD |
23.765 |
23.86 |
23.765 |
23.775 |
23.775 |
-0.065 (-0.27%)
|
11,350 |
| 9 Apr 2015 |
USD |
23.68 |
23.885 |
23.66 |
23.84 |
23.84 |
+0.01 (+0.04%)
|
5,155 |
| 8 Apr 2015 |
USD |
23.675 |
23.925 |
23.63 |
23.83 |
23.83 |
+0.36 (+1.53%)
|
29,867 |
| 7 Apr 2015 |
USD |
23.595 |
23.595 |
23.405 |
23.47 |
23.47 |
+0.228 (+0.98%)
|
9,846 |
| 2 Apr 2015 |
USD |
23.075 |
23.2425 |
23.075 |
23.2425 |
23.2425 |
+0.22 (+0.96%)
|
100 |
| 1 Apr 2015 |
USD |
22.655 |
23.07 |
22.655 |
23.0225 |
23.0225 |
+0.273 (+1.20%)
|
61,430 |
| 31 Mar 2015 |
USD |
22.735 |
22.81 |
22.6 |
22.75 |
22.75 |
-0.15 (-0.66%)
|
15,097 |
| 30 Mar 2015 |
USD |
23 |
23 |
22.765 |
22.9 |
22.9 |
+0.278 (+1.23%)
|
53,812 |
| 27 Mar 2015 |
USD |
22.73 |
22.73 |
22.56 |
22.6225 |
22.6225 |
-0.065 (-0.29%)
|
115,359 |
| 26 Mar 2015 |
USD |
22.87 |
22.87 |
22.555 |
22.6875 |
22.6875 |
-0.245 (-1.07%)
|
60,854 |
| 25 Mar 2015 |
USD |
23.38 |
23.39 |
22.9325 |
22.9325 |
22.9325 |
-0.347 (-1.49%)
|
16,256 |
| 24 Mar 2015 |
USD |
23.19 |
23.31 |
23.145 |
23.28 |
23.28 |
+0.105 (+0.45%)
|
10,802 |
| 23 Mar 2015 |
USD |
22.955 |
23.175 |
22.955 |
23.175 |
23.175 |
+0.003 (+0.01%)
|
170,817 |
