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 |
| 7 Jul 2014 |
USD |
27.32 |
27.46 |
27.31 |
27.38 |
27.38 |
+0.095 (+0.35%)
|
12,572 |
| 4 Jul 2014 |
USD |
27.37 |
27.37 |
27.285 |
27.285 |
27.285 |
+0.025 (+0.09%)
|
154,754 |
| 3 Jul 2014 |
USD |
27.29 |
27.29 |
27.26 |
27.26 |
27.26 |
+0.12 (+0.44%)
|
7,249 |
| 2 Jul 2014 |
USD |
27.25 |
27.25 |
27.09 |
27.14 |
27.14 |
-0.1 (-0.37%)
|
1,494 |
| 1 Jul 2014 |
USD |
27.24 |
27.31 |
27.15 |
27.24 |
27.24 |
+0.03 (+0.11%)
|
13,947 |
| 30 Jun 2014 |
USD |
27.39 |
27.39 |
27.14 |
27.21 |
27.21 |
+0.005 (+0.02%)
|
12,280 |
| 27 Jun 2014 |
USD |
27.24 |
27.28 |
27.13 |
27.205 |
27.205 |
+0.04 (+0.15%)
|
11,388 |
| 26 Jun 2014 |
USD |
27.14 |
27.21 |
27.14 |
27.165 |
27.165 |
-0.035 (-0.13%)
|
3,703 |
| 25 Jun 2014 |
USD |
27.29 |
27.29 |
27.14 |
27.2 |
27.2 |
-0.185 (-0.68%)
|
3,455 |
| 24 Jun 2014 |
USD |
27.35 |
27.43 |
27.25 |
27.385 |
27.385 |
+0.09 (+0.33%)
|
3,646 |
| 23 Jun 2014 |
USD |
27.31 |
27.36 |
27.295 |
27.295 |
27.295 |
-0.09 (-0.33%)
|
40,021 |
| 20 Jun 2014 |
USD |
27.39 |
27.45 |
27.3 |
27.385 |
27.385 |
-0.145 (-0.53%)
|
5,085 |
| 19 Jun 2014 |
USD |
27.52 |
27.66 |
27.49 |
27.53 |
27.53 |
+0.225 (+0.82%)
|
12,560 |
| 18 Jun 2014 |
USD |
27.29 |
27.35 |
27.2446 |
27.305 |
27.305 |
+0.08 (+0.29%)
|
7,300 |
| 17 Jun 2014 |
USD |
27.41 |
27.41 |
27.225 |
27.225 |
27.225 |
+0.125 (+0.46%)
|
2,440 |
| 16 Jun 2014 |
USD |
26.99 |
27.34 |
26.99 |
27.1 |
27.1 |
-0.165 (-0.61%)
|
3,526 |
| 13 Jun 2014 |
USD |
27.38 |
27.38 |
27.19 |
27.265 |
27.265 |
-0.125 (-0.46%)
|
4,148 |
| 12 Jun 2014 |
USD |
27.52 |
27.52 |
27.31 |
27.39 |
27.39 |
+0.04 (+0.15%)
|
9,641 |
| 11 Jun 2014 |
USD |
27.4 |
27.4 |
27.29 |
27.35 |
27.35 |
-0.13 (-0.47%)
|
161,631 |
| 10 Jun 2014 |
USD |
27.5 |
27.5 |
27.35 |
27.48 |
27.48 |
+0.075 (+0.27%)
|
100,753 |
| 9 Jun 2014 |
USD |
27.4 |
27.45 |
27.35 |
27.405 |
27.405 |
0.0 (0.0%)
|
36,890 |
| 6 Jun 2014 |
USD |
27.18 |
27.405 |
27.15 |
27.405 |
27.405 |
+0.345 (+1.27%)
|
7,450 |
| 5 Jun 2014 |
USD |
26.99 |
27.06 |
26.99 |
27.06 |
27.06 |
+0.215 (+0.80%)
|
505 |
| 4 Jun 2014 |
USD |
26.9 |
26.93 |
26.7347 |
26.845 |
26.845 |
-0.125 (-0.46%)
|
7,770 |
| 3 Jun 2014 |
USD |
26.9 |
27 |
26.8554 |
26.97 |
26.97 |
-0.01 (-0.04%)
|
19,289 |
| 2 Jun 2014 |
USD |
26.96 |
26.98 |
26.88 |
26.98 |
26.98 |
+0.085 (+0.32%)
|
7,904 |
| 30 May 2014 |
USD |
27.1 |
27.19 |
26.895 |
26.895 |
26.895 |
-0.19 (-0.70%)
|
9,502 |
| 29 May 2014 |
USD |
26.92 |
27.085 |
26.92 |
27.085 |
27.085 |
+0.265 (+0.99%)
|
1,426 |
| 28 May 2014 |
USD |
26.8 |
27.02 |
26.79 |
26.82 |
26.82 |
+0.035 (+0.13%)
|
18,080 |
| 27 May 2014 |
USD |
27.14 |
27.14 |
26.785 |
26.785 |
26.785 |
-0.335 (-1.24%)
|
11,819 |
