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 May 2014 |
USD |
27.06 |
27.17 |
27.06 |
27.12 |
27.12 |
+0.085 (+0.31%)
|
47,971 |
| 22 May 2014 |
USD |
27.03 |
27.05 |
26.9728 |
27.035 |
27.035 |
+0.215 (+0.80%)
|
2,725 |
| 21 May 2014 |
USD |
26.84 |
26.93 |
26.82 |
26.82 |
26.82 |
-0.34 (-1.25%)
|
4,625 |
| 20 May 2014 |
USD |
27.28 |
27.28 |
27.08 |
27.16 |
27.16 |
-0.15 (-0.55%)
|
29,746 |
| 19 May 2014 |
USD |
27.23 |
27.31 |
27.23 |
27.31 |
27.31 |
+0.065 (+0.24%)
|
24 |
| 16 May 2014 |
USD |
26.99 |
27.245 |
26.99 |
27.245 |
27.245 |
+0.24 (+0.89%)
|
4,962 |
| 15 May 2014 |
USD |
27.42 |
27.42 |
27 |
27.005 |
27.005 |
-0.395 (-1.44%)
|
4,559 |
| 14 May 2014 |
USD |
27.4 |
27.4 |
27.4 |
27.4 |
27.4 |
+0.13 (+0.48%)
|
0 |
| 13 May 2014 |
USD |
27.25 |
27.27 |
27.25 |
27.27 |
27.27 |
+0.15 (+0.55%)
|
654 |
| 12 May 2014 |
USD |
27.1 |
27.12 |
27.04 |
27.12 |
27.12 |
+0.085 (+0.31%)
|
530 |
| 9 May 2014 |
USD |
27 |
27.08 |
27 |
27.035 |
27.035 |
-0.19 (-0.70%)
|
7,975 |
| 8 May 2014 |
USD |
27.21 |
27.3 |
27.1446 |
27.225 |
27.225 |
+0.05 (+0.18%)
|
37,156 |
| 7 May 2014 |
USD |
27.17 |
27.2 |
27.0261 |
27.175 |
27.175 |
+0.02 (+0.07%)
|
39,625 |
| 6 May 2014 |
USD |
26.97 |
27.155 |
26.97 |
27.155 |
27.155 |
+0.15 (+0.56%)
|
8,675 |
| 2 May 2014 |
USD |
26.9 |
27.005 |
26.79 |
27.005 |
27.005 |
+0.055 (+0.20%)
|
2,972 |
| 1 May 2014 |
USD |
26.95 |
26.95 |
26.95 |
26.95 |
26.95 |
+0.165 (+0.62%)
|
0 |
| 30 Apr 2014 |
USD |
26.785 |
26.785 |
26.785 |
26.785 |
26.785 |
-0.135 (-0.50%)
|
0 |
| 29 Apr 2014 |
USD |
27 |
27 |
26.8454 |
26.92 |
26.92 |
+0.305 (+1.15%)
|
1,446 |
| 28 Apr 2014 |
USD |
26.71 |
26.71 |
26.615 |
26.615 |
26.615 |
-0.005 (-0.02%)
|
2,458 |
| 25 Apr 2014 |
USD |
26.75 |
26.75 |
26.62 |
26.62 |
26.62 |
-0.41 (-1.52%)
|
81,842 |
| 24 Apr 2014 |
USD |
27.1 |
27.18 |
26.915 |
27.03 |
27.03 |
+0.095 (+0.35%)
|
11,936 |
| 23 Apr 2014 |
USD |
27.08 |
27.08 |
26.87 |
26.935 |
26.935 |
-0.265 (-0.97%)
|
1,881 |
| 22 Apr 2014 |
USD |
27.19 |
27.22 |
27.03 |
27.2 |
27.2 |
+0.025 (+0.09%)
|
41,560 |
| 17 Apr 2014 |
USD |
27.14 |
27.19 |
26.99 |
27.175 |
27.175 |
+0.165 (+0.61%)
|
36,247 |
| 16 Apr 2014 |
USD |
26.76 |
27.1438 |
26.76 |
27.01 |
27.01 |
+0.395 (+1.48%)
|
212,983 |
| 15 Apr 2014 |
USD |
27.03 |
27.03 |
26.615 |
26.615 |
26.615 |
-0.535 (-1.97%)
|
7,122 |
| 14 Apr 2014 |
USD |
26.93 |
27.15 |
26.93 |
27.15 |
27.15 |
-0.035 (-0.13%)
|
4,657 |
| 11 Apr 2014 |
USD |
27.09 |
27.185 |
27.07 |
27.185 |
27.185 |
-0.12 (-0.44%)
|
1,465 |
| 10 Apr 2014 |
USD |
27.6 |
27.6 |
27.24 |
27.305 |
27.305 |
+0.12 (+0.44%)
|
2,940 |
| 9 Apr 2014 |
USD |
27.34 |
27.34 |
27.17 |
27.185 |
27.185 |
-0.115 (-0.42%)
|
2,211 |
