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 |
5 Sep 2013 |
USD |
26.02 |
26.23 |
25.97 |
26.17 |
26.17 |
+0.145 (+0.56%)
|
7,362 |
4 Sep 2013 |
USD |
26.02 |
26.07 |
25.9 |
26.025 |
26.025 |
+0.165 (+0.64%)
|
19,949 |
3 Sep 2013 |
USD |
25.84 |
25.95 |
25.82 |
25.86 |
25.86 |
-0.28 (-1.07%)
|
3,124 |
2 Sep 2013 |
USD |
26.07 |
26.14 |
26.07 |
26.14 |
26.14 |
+0.605 (+2.37%)
|
23,000 |
30 Aug 2013 |
USD |
25.75 |
25.81 |
25.5 |
25.535 |
25.535 |
-0.17 (-0.66%)
|
26,813 |
29 Aug 2013 |
USD |
25.54 |
25.76 |
25.54 |
25.705 |
25.705 |
+0.375 (+1.48%)
|
10,264 |
28 Aug 2013 |
USD |
25.35 |
25.35 |
25.21 |
25.33 |
25.33 |
-0.395 (-1.54%)
|
95,596 |
27 Aug 2013 |
USD |
26.33 |
26.33 |
25.725 |
25.725 |
25.725 |
-0.81 (-3.05%)
|
30,715 |
23 Aug 2013 |
USD |
26.36 |
26.59 |
26.36 |
26.535 |
26.535 |
+0.215 (+0.82%)
|
2,450 |
22 Aug 2013 |
USD |
26.25 |
26.47 |
26.12 |
26.32 |
26.32 |
+0.12 (+0.46%)
|
16,465 |
21 Aug 2013 |
USD |
26.53 |
26.53 |
26.2 |
26.2 |
26.2 |
-0.38 (-1.43%)
|
26,217 |
20 Aug 2013 |
USD |
26.3 |
26.63 |
26.3 |
26.58 |
26.58 |
-0.2 (-0.75%)
|
16,741 |
19 Aug 2013 |
USD |
26.77 |
26.91 |
26.77 |
26.78 |
26.78 |
-0.405 (-1.49%)
|
3,668 |
16 Aug 2013 |
USD |
27.22 |
27.34 |
27.185 |
27.185 |
27.185 |
+0.085 (+0.31%)
|
9,472 |
15 Aug 2013 |
USD |
27.26 |
27.43 |
27.1 |
27.1 |
27.1 |
-0.355 (-1.29%)
|
7,949 |
14 Aug 2013 |
USD |
27.36 |
27.46 |
27.24 |
27.455 |
27.455 |
+0.1 (+0.37%)
|
14,470 |
13 Aug 2013 |
USD |
27.61 |
27.61 |
27.355 |
27.355 |
27.355 |
-0.075 (-0.27%)
|
2,837 |
12 Aug 2013 |
USD |
27.19 |
27.43 |
27.19 |
27.43 |
27.43 |
+0.265 (+0.98%)
|
3,410 |
9 Aug 2013 |
USD |
26.12 |
27.28 |
26.12 |
27.165 |
27.165 |
+0.255 (+0.95%)
|
9,940 |
8 Aug 2013 |
USD |
26.88 |
26.91 |
26.82 |
26.91 |
26.91 |
+0.28 (+1.05%)
|
4,314 |
7 Aug 2013 |
USD |
26.54 |
26.71 |
26.54 |
26.63 |
26.63 |
-0.225 (-0.84%)
|
5,032 |
6 Aug 2013 |
USD |
26.85 |
27.06 |
26.85 |
26.855 |
26.855 |
-0.165 (-0.61%)
|
2,624 |
5 Aug 2013 |
USD |
27.11 |
27.11 |
26.922 |
27.02 |
27.02 |
-0.12 (-0.44%)
|
265,161 |
2 Aug 2013 |
USD |
26.91 |
27.14 |
26.77 |
27.14 |
27.14 |
+0.18 (+0.67%)
|
6,725 |
1 Aug 2013 |
USD |
27 |
27.15 |
26.81 |
26.96 |
26.96 |
+0.27 (+1.01%)
|
21,996 |
31 Jul 2013 |
USD |
26.78 |
26.96 |
26.62 |
26.69 |
26.69 |
-0.335 (-1.24%)
|
33,318 |
30 Jul 2013 |
USD |
27 |
27.05 |
27 |
27.025 |
27.025 |
-0.02 (-0.07%)
|
352 |
29 Jul 2013 |
USD |
27 |
27.045 |
27 |
27.045 |
27.045 |
-0.11 (-0.41%)
|
650 |
26 Jul 2013 |
USD |
27.22 |
27.4 |
27.155 |
27.155 |
27.155 |
-0.035 (-0.13%)
|
980 |
25 Jul 2013 |
USD |
27.21 |
27.41 |
27.19 |
27.19 |
27.19 |
-0.25 (-0.91%)
|
12,898 |