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 |
| 8 Apr 2014 |
USD |
27 |
27.3 |
27 |
27.3 |
27.3 |
+0.4 (+1.49%)
|
8,600 |
| 7 Apr 2014 |
USD |
27 |
27 |
26.74 |
26.9 |
26.9 |
-0.08 (-0.30%)
|
143 |
| 4 Apr 2014 |
USD |
26.74 |
27.1 |
26.74 |
26.98 |
26.98 |
+0.405 (+1.52%)
|
2,862 |
| 3 Apr 2014 |
USD |
26.54 |
26.575 |
26.54 |
26.575 |
26.575 |
-0.105 (-0.39%)
|
3,764 |
| 2 Apr 2014 |
USD |
26.51 |
26.68 |
26.49 |
26.68 |
26.68 |
+0.135 (+0.51%)
|
4,050 |
| 1 Apr 2014 |
USD |
26.65 |
26.65 |
26.545 |
26.545 |
26.545 |
+0.03 (+0.11%)
|
62,066 |
| 31 Mar 2014 |
USD |
26.42 |
26.515 |
26.39 |
26.515 |
26.515 |
+0.09 (+0.34%)
|
12,302 |
| 28 Mar 2014 |
USD |
26.19 |
26.49 |
26.19 |
26.425 |
26.425 |
+0.315 (+1.21%)
|
13,508 |
| 27 Mar 2014 |
USD |
25.95 |
26.11 |
25.95 |
26.11 |
26.11 |
+0.29 (+1.12%)
|
1,400 |
| 26 Mar 2014 |
USD |
25.75 |
25.9 |
25.75 |
25.82 |
25.82 |
+0.15 (+0.58%)
|
6,972 |
| 25 Mar 2014 |
USD |
25.68 |
25.68 |
25.6 |
25.67 |
25.67 |
+0.29 (+1.14%)
|
20,450 |
| 24 Mar 2014 |
USD |
25.55 |
25.56 |
25.38 |
25.38 |
25.38 |
-0.175 (-0.68%)
|
2,123 |
| 21 Mar 2014 |
USD |
25.36 |
25.66 |
25.36 |
25.555 |
25.555 |
+0.31 (+1.23%)
|
19,777 |
| 20 Mar 2014 |
USD |
25.1 |
25.245 |
25.1 |
25.245 |
25.245 |
-0.165 (-0.65%)
|
7,750 |
| 19 Mar 2014 |
USD |
25.36 |
25.47 |
25.35 |
25.41 |
25.41 |
-0.1 (-0.39%)
|
71,000 |
| 18 Mar 2014 |
USD |
25.37 |
25.64 |
25.27 |
25.51 |
25.51 |
+0.14 (+0.55%)
|
16,697 |
| 17 Mar 2014 |
USD |
25.32 |
25.38 |
25.27 |
25.37 |
25.37 |
+0.29 (+1.16%)
|
2,670 |
| 14 Mar 2014 |
USD |
25.1 |
25.19 |
25.08 |
25.08 |
25.08 |
+0.025 (+0.10%)
|
592 |
| 13 Mar 2014 |
USD |
25.28 |
25.42 |
25.04 |
25.055 |
25.055 |
+0.055 (+0.22%)
|
30,666 |
| 12 Mar 2014 |
USD |
25.17 |
25.17 |
24.89 |
25 |
25 |
-0.18 (-0.71%)
|
35,803 |
| 11 Mar 2014 |
USD |
25.15 |
25.32 |
25.15 |
25.18 |
25.18 |
-0.025 (-0.10%)
|
22,071 |
| 10 Mar 2014 |
USD |
25.47 |
25.48 |
25.16 |
25.205 |
25.205 |
-0.245 (-0.96%)
|
14,418 |
| 7 Mar 2014 |
USD |
25.68 |
25.68 |
25.45 |
25.45 |
25.45 |
-0.45 (-1.74%)
|
1,704 |
| 6 Mar 2014 |
USD |
25.71 |
25.9 |
25.56 |
25.9 |
25.9 |
+0.475 (+1.87%)
|
23,900 |
| 5 Mar 2014 |
USD |
25.38 |
25.53 |
25.36 |
25.425 |
25.425 |
-0.01 (-0.04%)
|
2,322 |
| 4 Mar 2014 |
USD |
25.28 |
25.59 |
25.26 |
25.435 |
25.435 |
+0.395 (+1.58%)
|
5,177 |
| 3 Mar 2014 |
USD |
25.5 |
25.5 |
25.04 |
25.04 |
25.04 |
-0.425 (-1.67%)
|
2,572 |
| 28 Feb 2014 |
USD |
25.36 |
25.74 |
25.36 |
25.465 |
25.465 |
+0.165 (+0.65%)
|
14,328 |
| 27 Feb 2014 |
USD |
25.15 |
25.3 |
24.88 |
25.3 |
25.3 |
+0.195 (+0.78%)
|
20,504 |
| 26 Feb 2014 |
USD |
25.15 |
25.18 |
25 |
25.105 |
25.105 |
-0.18 (-0.71%)
|
31,747 |
