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 |
| 12 Jun 2013 |
USD |
27.22 |
27.26 |
26.975 |
26.975 |
26.975 |
-0.245 (-0.90%)
|
9,971 |
| 11 Jun 2013 |
USD |
27.24 |
27.24 |
26.88 |
27.22 |
27.22 |
-0.29 (-1.05%)
|
23,471 |
| 10 Jun 2013 |
USD |
28.15 |
28.15 |
27.51 |
27.51 |
27.51 |
-0.645 (-2.29%)
|
577 |
| 7 Jun 2013 |
USD |
27.97 |
28.17 |
27.87 |
28.155 |
28.155 |
+0.43 (+1.55%)
|
6,575 |
| 6 Jun 2013 |
USD |
27.88 |
27.88 |
27.68 |
27.725 |
27.725 |
-0.245 (-0.88%)
|
60,528 |
| 5 Jun 2013 |
USD |
28.42 |
28.42 |
27.97 |
27.97 |
27.97 |
-0.39 (-1.38%)
|
12,546 |
| 4 Jun 2013 |
USD |
28.5 |
28.52 |
28.35 |
28.36 |
28.36 |
+0.22 (+0.78%)
|
28,996 |
| 3 Jun 2013 |
USD |
28.16 |
28.37 |
28.04 |
28.14 |
28.14 |
-0.39 (-1.37%)
|
89,578 |
| 31 May 2013 |
USD |
28.79 |
28.84 |
28.4 |
28.53 |
28.53 |
-0.285 (-0.99%)
|
9,171 |
| 30 May 2013 |
USD |
28.85 |
28.9 |
28.68 |
28.815 |
28.815 |
-0.085 (-0.29%)
|
71,304 |
| 29 May 2013 |
USD |
29.23 |
29.23 |
28.85 |
28.9 |
28.9 |
-0.765 (-2.58%)
|
192,146 |
| 28 May 2013 |
USD |
29.65 |
29.82 |
29.64 |
29.665 |
29.665 |
+0.17 (+0.58%)
|
66,927 |
| 24 May 2013 |
USD |
29.8 |
29.85 |
29.47 |
29.495 |
29.495 |
-0.135 (-0.46%)
|
446,487 |
| 23 May 2013 |
USD |
29.67 |
29.68 |
29.34 |
29.63 |
29.63 |
-0.62 (-2.05%)
|
166,592 |
| 22 May 2013 |
USD |
30.19 |
30.25 |
30.19 |
30.25 |
30.25 |
+0.245 (+0.82%)
|
2,403 |
| 21 May 2013 |
USD |
30 |
30.09 |
29.8 |
30.005 |
30.005 |
+0.2 (+0.67%)
|
114,283 |
| 20 May 2013 |
USD |
29.97 |
29.97 |
29.805 |
29.805 |
29.805 |
-0.055 (-0.18%)
|
1,357 |
| 17 May 2013 |
USD |
29.77 |
30.02 |
29.6 |
29.86 |
29.86 |
-0.135 (-0.45%)
|
693,202 |
| 16 May 2013 |
USD |
30.03 |
30.03 |
29.8 |
29.995 |
29.995 |
+0.185 (+0.62%)
|
51,338 |
| 15 May 2013 |
USD |
29.98 |
29.98 |
29.64 |
29.81 |
29.81 |
-0.24 (-0.80%)
|
64,781 |
| 14 May 2013 |
USD |
29.98 |
30.05 |
29.85 |
30.05 |
30.05 |
+0.16 (+0.54%)
|
60,302 |
| 13 May 2013 |
USD |
29.95 |
29.98 |
29.83 |
29.89 |
29.89 |
-0.02 (-0.07%)
|
40,335 |
| 10 May 2013 |
USD |
30.1 |
30.2406 |
29.91 |
29.91 |
29.91 |
-0.35 (-1.16%)
|
371,331 |
| 9 May 2013 |
USD |
30.24 |
30.47 |
30.24 |
30.26 |
30.26 |
-0.16 (-0.53%)
|
11,117 |
| 8 May 2013 |
USD |
30.34 |
30.5 |
30.13 |
30.42 |
30.42 |
+0.281 (+0.93%)
|
80,119 |
| 7 May 2013 |
USD |
30.03 |
30.1387 |
29.96 |
30.1387 |
30.1387 |
+0.139 (+0.46%)
|
72,849 |
| 3 May 2013 |
USD |
29.92 |
30.05 |
29.83 |
30 |
30 |
+0.13 (+0.44%)
|
282,843 |
| 2 May 2013 |
USD |
29.91 |
29.98 |
29.77 |
29.87 |
29.87 |
-0.31 (-1.03%)
|
31,314 |
| 1 May 2013 |
USD |
30.18 |
30.18 |
30.18 |
30.18 |
30.18 |
+0.39 (+1.31%)
|
700 |
| 30 Apr 2013 |
USD |
29.62 |
29.84 |
29.42 |
29.79 |
29.79 |
+0.13 (+0.44%)
|
24,077 |
