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 |
| 25 Feb 2014 |
USD |
25.285 |
25.285 |
25.285 |
25.285 |
25.285 |
-0.2 (-0.78%)
|
0 |
| 24 Feb 2014 |
USD |
25.14 |
25.485 |
25.14 |
25.485 |
25.485 |
+0.08 (+0.31%)
|
80,332 |
| 21 Feb 2014 |
USD |
25.38 |
25.405 |
25.2409 |
25.405 |
25.405 |
+0.19 (+0.75%)
|
4,200 |
| 20 Feb 2014 |
USD |
25.01 |
25.215 |
24.95 |
25.215 |
25.215 |
-0.08 (-0.32%)
|
2,319 |
| 19 Feb 2014 |
USD |
25.32 |
25.32 |
25.18 |
25.295 |
25.295 |
-0.085 (-0.33%)
|
6,163 |
| 18 Feb 2014 |
USD |
25.3999 |
25.3999 |
25.36 |
25.38 |
25.38 |
-0.15 (-0.59%)
|
16,843 |
| 17 Feb 2014 |
USD |
25.58 |
25.61 |
25.45 |
25.53 |
25.53 |
-0.025 (-0.10%)
|
12,047 |
| 14 Feb 2014 |
USD |
25.2 |
25.67 |
25.2 |
25.555 |
25.555 |
+0.375 (+1.49%)
|
27,608 |
| 13 Feb 2014 |
USD |
25.1 |
25.18 |
24.94 |
25.18 |
25.18 |
-0.165 (-0.65%)
|
1,555 |
| 12 Feb 2014 |
USD |
25.345 |
25.345 |
25.345 |
25.345 |
25.345 |
+0.225 (+0.90%)
|
0 |
| 11 Feb 2014 |
USD |
24.92 |
25.12 |
24.92 |
25.12 |
25.12 |
+0.23 (+0.92%)
|
9,149 |
| 10 Feb 2014 |
USD |
25.09 |
25.09 |
24.85 |
24.89 |
24.89 |
-0.12 (-0.48%)
|
35,115 |
| 7 Feb 2014 |
USD |
24.84 |
25.12 |
24.75 |
25.01 |
25.01 |
+0.13 (+0.52%)
|
18,233 |
| 6 Feb 2014 |
USD |
24.45 |
24.88 |
24.45 |
24.88 |
24.88 |
+0.48 (+1.97%)
|
38,488 |
| 5 Feb 2014 |
USD |
24.48 |
24.48 |
24.29 |
24.4 |
24.4 |
-0.145 (-0.59%)
|
5,452 |
| 4 Feb 2014 |
USD |
24.14 |
24.61 |
24.14 |
24.545 |
24.545 |
+0.215 (+0.88%)
|
15,046 |
| 3 Feb 2014 |
USD |
24.7 |
24.7 |
24.32 |
24.33 |
24.33 |
-0.265 (-1.08%)
|
45,625 |
| 31 Jan 2014 |
USD |
24.36 |
24.595 |
24.203 |
24.595 |
24.595 |
-0.085 (-0.34%)
|
55,228 |
| 30 Jan 2014 |
USD |
24.35 |
24.68 |
24.33 |
24.68 |
24.68 |
+0.01 (+0.04%)
|
30,941 |
| 29 Jan 2014 |
USD |
25.19 |
25.19 |
24.37 |
24.67 |
24.67 |
-0.175 (-0.70%)
|
39,205 |
| 28 Jan 2014 |
USD |
25 |
25.05 |
24.84 |
24.845 |
24.845 |
-0.025 (-0.10%)
|
6,857 |
| 27 Jan 2014 |
USD |
25 |
25 |
24.66 |
24.87 |
24.87 |
-0.145 (-0.58%)
|
48,211 |
| 24 Jan 2014 |
USD |
25.37 |
25.37 |
25.015 |
25.015 |
25.015 |
-0.635 (-2.48%)
|
58,898 |
| 23 Jan 2014 |
USD |
25.78 |
25.94 |
25.65 |
25.65 |
25.65 |
-0.25 (-0.97%)
|
41,862 |
| 22 Jan 2014 |
USD |
25.96 |
25.96 |
25.8398 |
25.9 |
25.9 |
+0.15 (+0.58%)
|
5,238 |
| 21 Jan 2014 |
USD |
25.9 |
25.92 |
25.69 |
25.75 |
25.75 |
-0.2 (-0.77%)
|
22,172 |
| 20 Jan 2014 |
USD |
25.89 |
25.95 |
25.8452 |
25.95 |
25.95 |
-0.03 (-0.12%)
|
32,350 |
| 17 Jan 2014 |
USD |
26 |
26.07 |
25.87 |
25.98 |
25.98 |
-0.06 (-0.23%)
|
39,522 |
| 16 Jan 2014 |
USD |
26.06 |
26.11 |
25.92 |
26.04 |
26.04 |
-0.13 (-0.50%)
|
59,592 |
| 15 Jan 2014 |
USD |
26.16 |
26.19 |
26.04 |
26.17 |
26.17 |
0.0 (0.0%)
|
32,916 |
