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 |
| 30 Sep 2014 |
USD |
25.01 |
25.125 |
24.92 |
25.125 |
25.125 |
+0.105 (+0.42%)
|
5,059 |
| 29 Sep 2014 |
USD |
25.17 |
25.17 |
24.83 |
25.02 |
25.02 |
-0.26 (-1.03%)
|
18,961 |
| 26 Sep 2014 |
USD |
25.34 |
25.36 |
25.22 |
25.28 |
25.28 |
+0.005 (+0.02%)
|
2,288 |
| 25 Sep 2014 |
USD |
25.57 |
25.57 |
25.25 |
25.275 |
25.275 |
-0.34 (-1.33%)
|
1,509 |
| 24 Sep 2014 |
USD |
25.69 |
25.69 |
25.55 |
25.615 |
25.615 |
+0.07 (+0.27%)
|
13,850 |
| 23 Sep 2014 |
USD |
25.6 |
25.73 |
25.53 |
25.545 |
25.545 |
-0.13 (-0.51%)
|
41,271 |
| 22 Sep 2014 |
USD |
26.05 |
26.05 |
25.675 |
25.675 |
25.675 |
-0.415 (-1.59%)
|
9,440 |
| 19 Sep 2014 |
USD |
26.4 |
26.4 |
26.09 |
26.09 |
26.09 |
-0.09 (-0.34%)
|
43,702 |
| 18 Sep 2014 |
USD |
26.26 |
26.26 |
26.15 |
26.18 |
26.18 |
-0.22 (-0.83%)
|
183,243 |
| 17 Sep 2014 |
USD |
26.46 |
26.53 |
26.4 |
26.4 |
26.4 |
+0.035 (+0.13%)
|
4,674 |
| 16 Sep 2014 |
USD |
26.14 |
26.38 |
26.14 |
26.365 |
26.365 |
+0.185 (+0.71%)
|
10,272 |
| 15 Sep 2014 |
USD |
26.19 |
26.26 |
26.16 |
26.18 |
26.18 |
-0.16 (-0.61%)
|
1,746 |
| 12 Sep 2014 |
USD |
26.43 |
26.56 |
26.27 |
26.34 |
26.34 |
-0.265 (-1.00%)
|
13,038 |
| 11 Sep 2014 |
USD |
26.53 |
26.64 |
26.53 |
26.605 |
26.605 |
-0.05 (-0.19%)
|
5,866 |
| 10 Sep 2014 |
USD |
26.68 |
26.72 |
26.65 |
26.655 |
26.655 |
-0.29 (-1.08%)
|
9,585 |
| 9 Sep 2014 |
USD |
27 |
27 |
26.81 |
26.945 |
26.945 |
-0.405 (-1.48%)
|
24,501 |
| 8 Sep 2014 |
USD |
27.5 |
27.5 |
27.3 |
27.35 |
27.35 |
-0.02 (-0.07%)
|
2,555 |
| 5 Sep 2014 |
USD |
27.36 |
27.4255 |
27.2 |
27.37 |
27.37 |
-0.12 (-0.44%)
|
12,624 |
| 4 Sep 2014 |
USD |
27.45 |
27.57 |
27.44 |
27.49 |
27.49 |
+0.01 (+0.04%)
|
98,626 |
| 3 Sep 2014 |
USD |
27.45 |
27.5755 |
27.39 |
27.48 |
27.48 |
+0.34 (+1.25%)
|
31,758 |
| 2 Sep 2014 |
USD |
27.3 |
27.31 |
27.14 |
27.14 |
27.14 |
-0.275 (-1.00%)
|
18,028 |
| 1 Sep 2014 |
USD |
27.4 |
27.415 |
27.37 |
27.415 |
27.415 |
+0.12 (+0.44%)
|
2,500 |
| 29 Aug 2014 |
USD |
27.29 |
27.295 |
27.24 |
27.295 |
27.295 |
+0.11 (+0.40%)
|
858 |
| 28 Aug 2014 |
USD |
27.39 |
27.39 |
27.13 |
27.185 |
27.185 |
-0.23 (-0.84%)
|
33,759 |
| 27 Aug 2014 |
USD |
27.4 |
27.42 |
27.34 |
27.415 |
27.415 |
+0.115 (+0.42%)
|
2,959 |
| 26 Aug 2014 |
USD |
27.07 |
27.32 |
27.07 |
27.3 |
27.3 |
+0.215 (+0.79%)
|
447 |
| 22 Aug 2014 |
USD |
27.36 |
27.36 |
26.98 |
27.085 |
27.085 |
+0.005 (+0.02%)
|
3,237 |
| 21 Aug 2014 |
USD |
27.06 |
27.08 |
27.025 |
27.08 |
27.08 |
-0.005 (-0.02%)
|
21,664 |
| 20 Aug 2014 |
USD |
27 |
27.12 |
26.9704 |
27.085 |
27.085 |
-0.475 (-1.72%)
|
42,323 |
| 19 Aug 2014 |
USD |
27.56 |
27.6555 |
27.56 |
27.56 |
27.56 |
+0.125 (+0.46%)
|
26,915 |
