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 |
| 24 Jul 2013 |
USD |
27.78 |
27.78 |
27.44 |
27.44 |
27.44 |
-0.265 (-0.96%)
|
2,000 |
| 23 Jul 2013 |
USD |
27.62 |
27.77 |
27.62 |
27.705 |
27.705 |
+0.275 (+1.00%)
|
16,625 |
| 22 Jul 2013 |
USD |
27.43 |
27.43 |
27.3 |
27.43 |
27.43 |
+0.23 (+0.85%)
|
22,515 |
| 19 Jul 2013 |
USD |
27.15 |
27.21 |
27.15 |
27.2 |
27.2 |
-0.22 (-0.80%)
|
4,000 |
| 18 Jul 2013 |
USD |
27.41 |
27.5 |
27.35 |
27.42 |
27.42 |
0.0 (0.0%)
|
10,468 |
| 17 Jul 2013 |
USD |
27.31 |
27.46 |
27.12 |
27.42 |
27.42 |
+0.145 (+0.53%)
|
60,722 |
| 16 Jul 2013 |
USD |
27.48 |
27.48 |
27.21 |
27.275 |
27.275 |
+0.01 (+0.04%)
|
11,718 |
| 15 Jul 2013 |
USD |
27.17 |
27.265 |
27.12 |
27.265 |
27.265 |
+0.4 (+1.49%)
|
6,180 |
| 12 Jul 2013 |
USD |
26.97 |
26.97 |
26.81 |
26.865 |
26.865 |
-0.075 (-0.28%)
|
14,094 |
| 11 Jul 2013 |
USD |
26.8 |
26.94 |
26.8 |
26.94 |
26.94 |
+0.72 (+2.75%)
|
4,880 |
| 10 Jul 2013 |
USD |
26.2 |
26.3 |
26.2 |
26.22 |
26.22 |
-0.05 (-0.19%)
|
3,284 |
| 9 Jul 2013 |
USD |
26.3 |
26.36 |
26.2 |
26.27 |
26.27 |
+0.1 (+0.38%)
|
624 |
| 8 Jul 2013 |
USD |
26.02 |
26.2 |
26 |
26.17 |
26.17 |
+0.145 (+0.56%)
|
5,939 |
| 5 Jul 2013 |
USD |
26.57 |
26.57 |
25.99 |
26.025 |
26.025 |
-0.47 (-1.77%)
|
2,042 |
| 4 Jul 2013 |
USD |
26.26 |
26.495 |
26.26 |
26.495 |
26.495 |
+0.245 (+0.93%)
|
31,370 |
| 3 Jul 2013 |
USD |
26.36 |
26.7021 |
26.05 |
26.25 |
26.25 |
-0.415 (-1.56%)
|
256,575 |
| 2 Jul 2013 |
USD |
26.79 |
26.85 |
26.665 |
26.665 |
26.665 |
-0.115 (-0.43%)
|
93,409 |
| 1 Jul 2013 |
USD |
26.94 |
26.94 |
26.75 |
26.78 |
26.78 |
+0.27 (+1.02%)
|
1,601 |
| 28 Jun 2013 |
USD |
26.6 |
26.6 |
26.51 |
26.51 |
26.51 |
+0.09 (+0.34%)
|
1,284 |
| 27 Jun 2013 |
USD |
26.16 |
26.51 |
26.16 |
26.42 |
26.42 |
+0.41 (+1.58%)
|
1,571 |
| 26 Jun 2013 |
USD |
25.92 |
26.21 |
25.92 |
26.01 |
26.01 |
+0.365 (+1.42%)
|
2,923 |
| 25 Jun 2013 |
USD |
25.78 |
25.78 |
25.62 |
25.645 |
25.645 |
+0.645 (+2.58%)
|
5,013 |
| 24 Jun 2013 |
USD |
25.4 |
26.9829 |
25 |
25 |
25 |
-0.25 (-0.99%)
|
202,422 |
| 21 Jun 2013 |
USD |
25.65 |
25.74 |
25.25 |
25.25 |
25.25 |
-0.17 (-0.67%)
|
50,359 |
| 20 Jun 2013 |
USD |
26.27 |
26.27 |
25.29 |
25.42 |
25.42 |
-1.615 (-5.97%)
|
81,512 |
| 19 Jun 2013 |
USD |
27.25 |
27.25 |
26.93 |
27.035 |
27.035 |
+0.045 (+0.17%)
|
12,332 |
| 18 Jun 2013 |
USD |
27.22 |
27.22 |
26.89 |
26.99 |
26.99 |
-0.3 (-1.10%)
|
11,152 |
| 17 Jun 2013 |
USD |
27.29 |
27.29 |
27.29 |
27.29 |
27.29 |
+0.26 (+0.96%)
|
0 |
| 14 Jun 2013 |
USD |
27.21 |
27.21 |
27.03 |
27.03 |
27.03 |
-0.03 (-0.11%)
|
4,221 |
| 13 Jun 2013 |
USD |
26.73 |
27.1 |
26.73 |
27.06 |
27.06 |
+0.085 (+0.32%)
|
6,265 |
