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 |
| 14 Jan 2014 |
USD |
26.04 |
26.17 |
25.85 |
26.17 |
26.17 |
+0.13 (+0.50%)
|
17,015 |
| 13 Jan 2014 |
USD |
25.99 |
26.06 |
25.99 |
26.04 |
26.04 |
+0.08 (+0.31%)
|
13,226 |
| 10 Jan 2014 |
USD |
25.81 |
25.97 |
25.73 |
25.96 |
25.96 |
+0.34 (+1.33%)
|
1,648 |
| 9 Jan 2014 |
USD |
25.7 |
25.86 |
25.54 |
25.62 |
25.62 |
-0.18 (-0.70%)
|
44,130 |
| 8 Jan 2014 |
USD |
25.98 |
26.08 |
25.8 |
25.8 |
25.8 |
-0.14 (-0.54%)
|
62,392 |
| 7 Jan 2014 |
USD |
25.92 |
26.2 |
25.92 |
25.94 |
25.94 |
-0.11 (-0.42%)
|
23,901 |
| 6 Jan 2014 |
USD |
25.95 |
26.15 |
25.94 |
26.05 |
26.05 |
-0.13 (-0.50%)
|
8,165 |
| 3 Jan 2014 |
USD |
26.18 |
26.34 |
26.18 |
26.18 |
26.18 |
-0.055 (-0.21%)
|
14,548 |
| 2 Jan 2014 |
USD |
26.32 |
26.51 |
26.235 |
26.235 |
26.235 |
-0.315 (-1.19%)
|
49,266 |
| 31 Dec 2013 |
USD |
26.4 |
26.61 |
26.4 |
26.55 |
26.55 |
-0.19 (-0.71%)
|
43,369 |
| 30 Dec 2013 |
USD |
26.74 |
26.74 |
26.74 |
26.74 |
26.74 |
+0.125 (+0.47%)
|
0 |
| 27 Dec 2013 |
USD |
27.7 |
27.7 |
26.34 |
26.615 |
26.615 |
-0.425 (-1.57%)
|
31,978 |
| 24 Dec 2013 |
USD |
27 |
27.41 |
27 |
27.04 |
27.04 |
-0.165 (-0.61%)
|
385 |
| 23 Dec 2013 |
USD |
26.86 |
27.46 |
26.59 |
27.205 |
27.205 |
+0.235 (+0.87%)
|
181,491 |
| 20 Dec 2013 |
USD |
26.84 |
26.99 |
26.8231 |
26.97 |
26.97 |
+0.05 (+0.19%)
|
91,072 |
| 19 Dec 2013 |
USD |
26.91 |
27.0823 |
26.8 |
26.92 |
26.92 |
-0.02 (-0.07%)
|
7,799 |
| 18 Dec 2013 |
USD |
26.65 |
27.0254 |
26.65 |
26.94 |
26.94 |
+0.245 (+0.92%)
|
18,768 |
| 17 Dec 2013 |
USD |
26.93 |
26.93 |
26.64 |
26.695 |
26.695 |
-0.32 (-1.18%)
|
30,057 |
| 16 Dec 2013 |
USD |
26.7 |
27.015 |
26.7 |
27.015 |
27.015 |
+0.24 (+0.90%)
|
104,570 |
| 13 Dec 2013 |
USD |
27.03 |
27.03 |
26.775 |
26.775 |
26.775 |
-0.055 (-0.20%)
|
6,000 |
| 12 Dec 2013 |
USD |
26.93 |
27.15 |
26.81 |
26.83 |
26.83 |
-0.255 (-0.94%)
|
90,780 |
| 11 Dec 2013 |
USD |
27.38 |
27.38 |
27.085 |
27.085 |
27.085 |
-0.27 (-0.99%)
|
12,914 |
| 10 Dec 2013 |
USD |
27.25 |
27.485 |
27.22 |
27.355 |
27.355 |
-0.04 (-0.15%)
|
20,788 |
| 9 Dec 2013 |
USD |
27.36 |
27.55 |
27.3073 |
27.395 |
27.395 |
+0.035 (+0.13%)
|
35,203 |
| 6 Dec 2013 |
USD |
26.82 |
27.36 |
26.82 |
27.36 |
27.36 |
+0.395 (+1.46%)
|
1,380 |
| 5 Dec 2013 |
USD |
27.04 |
27.04 |
26.84 |
26.965 |
26.965 |
+0.06 (+0.22%)
|
41,677 |
| 4 Dec 2013 |
USD |
27.12 |
27.12 |
26.84 |
26.905 |
26.905 |
-0.13 (-0.48%)
|
26,705 |
| 3 Dec 2013 |
USD |
27.38 |
27.38 |
27.02 |
27.035 |
27.035 |
-0.39 (-1.42%)
|
19,686 |
| 2 Dec 2013 |
USD |
27.83 |
27.83 |
27.425 |
27.425 |
27.425 |
-0.27 (-0.97%)
|
12,722 |
| 29 Nov 2013 |
USD |
27.63 |
27.77 |
27.477 |
27.695 |
27.695 |
+0.145 (+0.53%)
|
14,738 |
