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 |
| 17 Oct 2013 |
USD |
28.78 |
29.02 |
28.78 |
29.02 |
29.02 |
+0.185 (+0.64%)
|
18,894 |
| 16 Oct 2013 |
USD |
28.86 |
28.86 |
28.6943 |
28.835 |
28.835 |
+0.04 (+0.14%)
|
1,836 |
| 15 Oct 2013 |
USD |
28.99 |
28.99 |
28.72 |
28.795 |
28.795 |
+0.1 (+0.35%)
|
11,750 |
| 14 Oct 2013 |
USD |
28.52 |
28.695 |
28.52 |
28.695 |
28.695 |
+0.075 (+0.26%)
|
5,342 |
| 11 Oct 2013 |
USD |
28.7 |
28.7 |
28.62 |
28.62 |
28.62 |
+0.035 (+0.12%)
|
1,365 |
| 10 Oct 2013 |
USD |
28.23 |
28.65 |
28.23 |
28.585 |
28.585 |
+0.71 (+2.55%)
|
35,012 |
| 9 Oct 2013 |
USD |
28.17 |
28.17 |
27.875 |
27.875 |
27.875 |
-0.21 (-0.75%)
|
10,189 |
| 8 Oct 2013 |
USD |
28.27 |
28.27 |
28.085 |
28.085 |
28.085 |
-0.105 (-0.37%)
|
948 |
| 7 Oct 2013 |
USD |
27.95 |
28.19 |
27.95 |
28.19 |
28.19 |
-0.11 (-0.39%)
|
13,900 |
| 4 Oct 2013 |
USD |
28.36 |
28.36 |
28.29 |
28.3 |
28.3 |
+0.305 (+1.09%)
|
29,583 |
| 3 Oct 2013 |
USD |
28.08 |
28.12 |
27.95 |
27.995 |
27.995 |
+0.03 (+0.11%)
|
3,712 |
| 2 Oct 2013 |
USD |
27.87 |
27.965 |
27.87 |
27.965 |
27.965 |
+0.18 (+0.65%)
|
376 |
| 1 Oct 2013 |
USD |
27.79 |
27.79 |
27.78 |
27.785 |
27.785 |
+0.285 (+1.04%)
|
6,162 |
| 30 Sep 2013 |
USD |
27.55 |
27.55 |
27.46 |
27.5 |
27.5 |
-0.12 (-0.43%)
|
3,471 |
| 27 Sep 2013 |
USD |
27.69 |
27.69 |
27.62 |
27.62 |
27.62 |
-0.27 (-0.97%)
|
70 |
| 26 Sep 2013 |
USD |
27.85 |
27.99 |
27.84 |
27.89 |
27.89 |
-0.165 (-0.59%)
|
8,107 |
| 25 Sep 2013 |
USD |
27.93 |
28.055 |
27.93 |
28.055 |
28.055 |
-0.06 (-0.21%)
|
21,465 |
| 24 Sep 2013 |
USD |
28.2 |
28.2 |
27.9 |
28.115 |
28.115 |
+0.015 (+0.05%)
|
6,594 |
| 23 Sep 2013 |
USD |
28.07 |
28.24 |
27.98 |
28.1 |
28.1 |
-0.3 (-1.06%)
|
45,998 |
| 20 Sep 2013 |
USD |
28.58 |
28.58 |
28.4 |
28.4 |
28.4 |
-0.245 (-0.86%)
|
30,320 |
| 19 Sep 2013 |
USD |
28.84 |
28.86 |
28.57 |
28.645 |
28.645 |
+0.945 (+3.41%)
|
16,635 |
| 18 Sep 2013 |
USD |
27.8 |
27.8 |
27.6728 |
27.7 |
27.7 |
-0.04 (-0.14%)
|
2,114 |
| 17 Sep 2013 |
USD |
27.68 |
27.74 |
27.68 |
27.74 |
27.74 |
0.0 (0.0%)
|
2,100 |
| 16 Sep 2013 |
USD |
27.67 |
27.8 |
27.63 |
27.74 |
27.74 |
+0.44 (+1.61%)
|
3,935 |
| 13 Sep 2013 |
USD |
27.33 |
27.33 |
27.2227 |
27.3 |
27.3 |
-0.165 (-0.60%)
|
21,623 |
| 12 Sep 2013 |
USD |
27.47 |
27.47 |
27.32 |
27.465 |
27.465 |
+0.045 (+0.16%)
|
2,968 |
| 11 Sep 2013 |
USD |
27.45 |
27.48 |
27.26 |
27.42 |
27.42 |
-0.1 (-0.36%)
|
9,594 |
| 10 Sep 2013 |
USD |
27.54 |
27.54 |
27.4565 |
27.52 |
27.52 |
+0.4 (+1.47%)
|
10,369 |
| 9 Sep 2013 |
USD |
26.75 |
27.12 |
26.75 |
27.12 |
27.12 |
+0.445 (+1.67%)
|
8,054 |
| 6 Sep 2013 |
USD |
26.3 |
26.675 |
26.2524 |
26.675 |
26.675 |
+0.505 (+1.93%)
|
5,707 |
