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 Feb 2015 |
USD |
23.315 |
23.315 |
23.2025 |
23.2025 |
23.2025 |
-0.253 (-1.08%)
|
632 |
| 5 Feb 2015 |
USD |
23.34 |
23.47 |
23.13 |
23.455 |
23.455 |
-0.003 (-0.01%)
|
6,973 |
| 4 Feb 2015 |
USD |
23.495 |
23.495 |
23.345 |
23.4575 |
23.4575 |
+0.018 (+0.07%)
|
3,783 |
| 3 Feb 2015 |
USD |
23.285 |
23.47 |
23.22 |
23.44 |
23.44 |
+0.325 (+1.41%)
|
7,953 |
| 2 Feb 2015 |
USD |
23.08 |
23.115 |
22.975 |
23.115 |
23.115 |
+0.145 (+0.63%)
|
2,336 |
| 30 Jan 2015 |
USD |
23.245 |
23.27 |
22.93 |
22.97 |
22.97 |
-0.258 (-1.11%)
|
66,894 |
| 29 Jan 2015 |
USD |
23.32 |
23.37 |
23.15 |
23.2275 |
23.2275 |
-0.133 (-0.57%)
|
57,193 |
| 28 Jan 2015 |
USD |
23.445 |
23.505 |
23.36 |
23.36 |
23.36 |
+0.052 (+0.23%)
|
10,274 |
| 27 Jan 2015 |
USD |
23.62 |
23.62 |
23.3 |
23.3075 |
23.3075 |
-0.065 (-0.28%)
|
4,225 |
| 26 Jan 2015 |
USD |
23.42 |
23.42 |
23.17 |
23.3725 |
23.3725 |
-0.115 (-0.49%)
|
25,195 |
| 23 Jan 2015 |
USD |
23.57 |
23.57 |
23.4 |
23.4875 |
23.4875 |
+0.018 (+0.07%)
|
8,531 |
| 22 Jan 2015 |
USD |
23.295 |
23.49 |
23.295 |
23.47 |
23.47 |
+0.383 (+1.66%)
|
51,913 |
| 21 Jan 2015 |
USD |
22.8 |
23.145 |
22.795 |
23.0875 |
23.0875 |
+0.36 (+1.58%)
|
28,211 |
| 20 Jan 2015 |
USD |
22.735 |
22.775 |
22.61 |
22.7275 |
22.7275 |
-0.02 (-0.09%)
|
135,273 |
| 19 Jan 2015 |
USD |
23 |
23 |
22.7 |
22.7475 |
22.7475 |
-0.135 (-0.59%)
|
21,041 |
| 16 Jan 2015 |
USD |
22.77 |
22.8825 |
22.63 |
22.8825 |
22.8825 |
+0.03 (+0.13%)
|
5,426 |
| 15 Jan 2015 |
USD |
23.085 |
23.085 |
22.8 |
22.8525 |
22.8525 |
-0.005 (-0.02%)
|
2,429 |
| 14 Jan 2015 |
USD |
22.815 |
22.885 |
22.815 |
22.8575 |
22.8575 |
-0.225 (-0.97%)
|
90 |
| 13 Jan 2015 |
USD |
22.93 |
23.125 |
22.92 |
23.0825 |
23.0825 |
+0.33 (+1.45%)
|
14,856 |
| 12 Jan 2015 |
USD |
22.88 |
22.88 |
22.705 |
22.7525 |
22.7525 |
-0.085 (-0.37%)
|
8,008 |
| 9 Jan 2015 |
USD |
23.03 |
23.03 |
22.8375 |
22.8375 |
22.8375 |
-0.235 (-1.02%)
|
8,835 |
| 8 Jan 2015 |
USD |
22.93 |
23.0725 |
22.93 |
23.0725 |
23.0725 |
+0.43 (+1.90%)
|
1,100 |
| 7 Jan 2015 |
USD |
22.63 |
22.6425 |
22.63 |
22.6425 |
22.6425 |
+0.172 (+0.77%)
|
1 |
| 6 Jan 2015 |
USD |
22.5 |
22.535 |
22.42 |
22.47 |
22.47 |
+0.028 (+0.12%)
|
2,428 |
| 5 Jan 2015 |
USD |
22.85 |
22.85 |
22.4425 |
22.4425 |
22.4425 |
-0.347 (-1.52%)
|
94,557 |
| 2 Jan 2015 |
USD |
23.18 |
23.18 |
22.79 |
22.79 |
22.79 |
-0.42 (-1.81%)
|
56 |
| 31 Dec 2014 |
USD |
23.195 |
23.245 |
23.195 |
23.21 |
23.21 |
+0.015 (+0.06%)
|
200 |
| 30 Dec 2014 |
USD |
23.255 |
23.255 |
23.195 |
23.195 |
23.195 |
-0.033 (-0.14%)
|
100 |
| 29 Dec 2014 |
USD |
23.175 |
23.2275 |
23.06 |
23.2275 |
23.2275 |
+0.203 (+0.88%)
|
2,700 |
| 24 Dec 2014 |
USD |
23.075 |
23.075 |
22.975 |
23.025 |
23.025 |
+0.03 (+0.13%)
|
665 |
