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 |
| 23 Dec 2014 |
USD |
23.03 |
23.03 |
22.92 |
22.995 |
22.995 |
-0.115 (-0.50%)
|
2,680 |
| 22 Dec 2014 |
USD |
22.67 |
23.195 |
22.67 |
23.11 |
23.11 |
+0.242 (+1.06%)
|
25,862 |
| 19 Dec 2014 |
USD |
22.755 |
23 |
22.65 |
22.8675 |
22.8675 |
-0.013 (-0.05%)
|
38,122 |
| 18 Dec 2014 |
USD |
22.605 |
22.915 |
22.605 |
22.88 |
22.88 |
+0.31 (+1.37%)
|
59,799 |
| 17 Dec 2014 |
USD |
22.72 |
22.72 |
22.235 |
22.57 |
22.57 |
-0.007 (-0.03%)
|
73,521 |
| 16 Dec 2014 |
USD |
22.56 |
22.65 |
22.23 |
22.5775 |
22.5775 |
+0.018 (+0.08%)
|
53,339 |
| 15 Dec 2014 |
USD |
23 |
23.05 |
22.56 |
22.56 |
22.56 |
-0.46 (-2.00%)
|
126,729 |
| 12 Dec 2014 |
USD |
23.265 |
23.265 |
23 |
23.02 |
23.02 |
-0.24 (-1.03%)
|
34,843 |
| 11 Dec 2014 |
USD |
23.365 |
23.445 |
23.26 |
23.26 |
23.26 |
-0.13 (-0.56%)
|
38,448 |
| 10 Dec 2014 |
USD |
23.58 |
23.58 |
23.355 |
23.39 |
23.39 |
-0.155 (-0.66%)
|
60,698 |
| 9 Dec 2014 |
USD |
23.4 |
23.6 |
23.4 |
23.545 |
23.545 |
-0.152 (-0.64%)
|
305 |
| 8 Dec 2014 |
USD |
23.835 |
23.85 |
23.6975 |
23.6975 |
23.6975 |
-0.282 (-1.18%)
|
11,975 |
| 5 Dec 2014 |
USD |
24.015 |
24.031 |
23.9 |
23.98 |
23.98 |
-0.092 (-0.38%)
|
167,068 |
| 4 Dec 2014 |
USD |
24.485 |
24.485 |
24.0725 |
24.0725 |
24.0725 |
-0.122 (-0.51%)
|
7,559 |
| 3 Dec 2014 |
USD |
24.115 |
24.26 |
24.11 |
24.195 |
24.195 |
+0.135 (+0.56%)
|
81,282 |
| 2 Dec 2014 |
USD |
24.225 |
24.225 |
24.06 |
24.06 |
24.06 |
+0.018 (+0.07%)
|
7,700 |
| 1 Dec 2014 |
USD |
24.38 |
24.38 |
23.995 |
24.0425 |
24.0425 |
-0.352 (-1.44%)
|
95,270 |
| 28 Nov 2014 |
USD |
24.6 |
24.6 |
24.36 |
24.395 |
24.395 |
-0.205 (-0.83%)
|
31,239 |
| 27 Nov 2014 |
USD |
24.6 |
24.695 |
24.51 |
24.6 |
24.6 |
-0.273 (-1.10%)
|
2,986 |
| 26 Nov 2014 |
USD |
24.65 |
24.8725 |
24.65 |
24.8725 |
24.8725 |
+0.152 (+0.62%)
|
951 |
| 25 Nov 2014 |
USD |
24.72 |
24.73 |
24.63 |
24.72 |
24.72 |
+0.048 (+0.19%)
|
178,475 |
| 24 Nov 2014 |
USD |
24.76 |
24.855 |
24.67 |
24.6725 |
24.6725 |
-0.065 (-0.26%)
|
6,266 |
| 21 Nov 2014 |
USD |
24.67 |
24.87 |
24.62 |
24.7375 |
24.7375 |
+0.36 (+1.48%)
|
42,472 |
| 20 Nov 2014 |
USD |
24.15 |
24.3775 |
24.15 |
24.3775 |
24.3775 |
+0.163 (+0.67%)
|
22,047 |
| 19 Nov 2014 |
USD |
24.31 |
24.31 |
24.14 |
24.215 |
24.215 |
-0.013 (-0.05%)
|
18,001 |
| 18 Nov 2014 |
USD |
24.1 |
24.2275 |
24.1 |
24.2275 |
24.2275 |
+0.133 (+0.55%)
|
815 |
| 17 Nov 2014 |
USD |
24.2 |
24.2 |
24.095 |
24.095 |
24.095 |
+0.022 (+0.09%)
|
2,010 |
| 14 Nov 2014 |
USD |
24.045 |
24.0725 |
23.975 |
24.0725 |
24.0725 |
-0.1 (-0.41%)
|
13,832 |
| 13 Nov 2014 |
USD |
24.265 |
24.295 |
24.1725 |
24.1725 |
24.1725 |
-0.085 (-0.35%)
|
2,468,291 |
| 12 Nov 2014 |
USD |
24.13 |
24.305 |
24.1 |
24.2575 |
24.2575 |
+0.022 (+0.09%)
|
15,963 |
