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 |
| 20 Mar 2015 |
USD |
22.7 |
23.1725 |
22.7 |
23.1725 |
23.1725 |
+0.595 (+2.64%)
|
258,138 |
| 19 Mar 2015 |
USD |
22.81 |
22.81 |
22.5775 |
22.5775 |
22.5775 |
+0.045 (+0.20%)
|
15,287 |
| 18 Mar 2015 |
USD |
22.44 |
22.5325 |
22.4 |
22.5325 |
22.5325 |
+0.117 (+0.52%)
|
25,926 |
| 17 Mar 2015 |
USD |
22.28 |
22.425 |
22.26 |
22.415 |
22.415 |
+0.02 (+0.09%)
|
23,800 |
| 16 Mar 2015 |
USD |
22.1 |
22.45 |
22.1 |
22.395 |
22.395 |
+0.24 (+1.08%)
|
30,871 |
| 13 Mar 2015 |
USD |
22.4 |
22.4 |
22.11 |
22.155 |
22.155 |
-0.395 (-1.75%)
|
9,713 |
| 12 Mar 2015 |
USD |
22.575 |
22.645 |
22.44 |
22.55 |
22.55 |
+0.295 (+1.33%)
|
34,587 |
| 11 Mar 2015 |
USD |
22.31 |
22.31 |
22.16 |
22.255 |
22.255 |
+0.02 (+0.09%)
|
2,341 |
| 10 Mar 2015 |
USD |
22.45 |
22.45 |
22.235 |
22.235 |
22.235 |
-0.448 (-1.97%)
|
6,769 |
| 9 Mar 2015 |
USD |
22.945 |
22.95 |
22.64 |
22.6825 |
22.6825 |
-0.117 (-0.52%)
|
9,003 |
| 6 Mar 2015 |
USD |
23.03 |
23.03 |
22.77 |
22.8 |
22.8 |
-0.32 (-1.38%)
|
6,783 |
| 5 Mar 2015 |
USD |
23.255 |
23.255 |
23.085 |
23.12 |
23.12 |
-0.033 (-0.14%)
|
4,514 |
| 4 Mar 2015 |
USD |
23.14 |
23.49 |
23.06 |
23.1525 |
23.1525 |
-0.26 (-1.11%)
|
12,699 |
| 3 Mar 2015 |
USD |
23.67 |
23.67 |
23.4125 |
23.4125 |
23.4125 |
-0.138 (-0.58%)
|
70,871 |
| 2 Mar 2015 |
USD |
24 |
24 |
23.5 |
23.55 |
23.55 |
-0.113 (-0.48%)
|
34,990 |
| 27 Feb 2015 |
USD |
23.755 |
23.755 |
23.56 |
23.6625 |
23.6625 |
+0.005 (+0.02%)
|
7,508 |
| 26 Feb 2015 |
USD |
23.8 |
23.97 |
23.6575 |
23.6575 |
23.6575 |
-0.035 (-0.15%)
|
2,700 |
| 25 Feb 2015 |
USD |
23.75 |
23.75 |
23.62 |
23.6925 |
23.6925 |
-0.14 (-0.59%)
|
44,243 |
| 24 Feb 2015 |
USD |
23.555 |
23.8325 |
23.4026 |
23.8325 |
23.8325 |
+0.12 (+0.51%)
|
20,144 |
| 23 Feb 2015 |
USD |
23.745 |
23.745 |
23.7125 |
23.7125 |
23.7125 |
-0.028 (-0.12%)
|
250 |
| 20 Feb 2015 |
USD |
23.68 |
23.7575 |
23.68 |
23.74 |
23.74 |
-0.065 (-0.27%)
|
301 |
| 19 Feb 2015 |
USD |
23.6725 |
23.805 |
23.6725 |
23.805 |
23.805 |
+0.113 (+0.47%)
|
436 |
| 18 Feb 2015 |
USD |
23.66 |
23.6925 |
23.66 |
23.6925 |
23.6925 |
+0.062 (+0.26%)
|
872 |
| 17 Feb 2015 |
USD |
23.7 |
23.875 |
23.565 |
23.63 |
23.63 |
-0.1 (-0.42%)
|
25,711 |
| 16 Feb 2015 |
USD |
23.8 |
23.81 |
23.73 |
23.73 |
23.73 |
0.0 (0.0%)
|
4,234 |
| 13 Feb 2015 |
USD |
23.58 |
23.73 |
23.53 |
23.73 |
23.73 |
+0.42 (+1.80%)
|
18,910 |
| 12 Feb 2015 |
USD |
22.915 |
23.31 |
22.915 |
23.31 |
23.31 |
+0.468 (+2.05%)
|
434 |
| 11 Feb 2015 |
USD |
23 |
23.01 |
22.75 |
22.8425 |
22.8425 |
-0.168 (-0.73%)
|
6,417 |
| 10 Feb 2015 |
USD |
23.18 |
23.18 |
22.9 |
23.01 |
23.01 |
-0.17 (-0.73%)
|
12,827 |
| 9 Feb 2015 |
USD |
23.1 |
23.21 |
23 |
23.18 |
23.18 |
-0.022 (-0.10%)
|
4,788 |
