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 |
| 29 Apr 2013 |
USD |
29.31 |
29.66 |
29.31 |
29.66 |
29.66 |
+0.18 (+0.61%)
|
39,060 |
| 26 Apr 2013 |
USD |
29.52 |
29.52 |
29.45 |
29.48 |
29.48 |
-0.113 (-0.38%)
|
122,872 |
| 25 Apr 2013 |
USD |
29.28 |
29.593 |
29.28 |
29.593 |
29.593 |
+0.273 (+0.93%)
|
33,913 |
| 24 Apr 2013 |
USD |
29.16 |
29.51 |
29.16 |
29.32 |
29.32 |
-0.08 (-0.27%)
|
49,922 |
| 23 Apr 2013 |
USD |
29.09 |
29.4 |
28.94 |
29.4 |
29.4 |
+0.26 (+0.89%)
|
68,444 |
| 22 Apr 2013 |
USD |
29.2 |
29.26 |
29.14 |
29.14 |
29.14 |
-0.06 (-0.21%)
|
59,925 |
| 19 Apr 2013 |
USD |
29.28 |
29.28 |
29.16 |
29.2 |
29.2 |
+0.2 (+0.69%)
|
15,671 |
| 18 Apr 2013 |
USD |
29.02 |
29.13 |
29 |
29 |
29 |
+0.17 (+0.59%)
|
155,660 |
| 17 Apr 2013 |
USD |
29.13 |
29.14 |
28.8079 |
28.83 |
28.83 |
-0.33 (-1.13%)
|
358,884 |
| 16 Apr 2013 |
USD |
29.06 |
29.2 |
29.06 |
29.16 |
29.16 |
+0.04 (+0.14%)
|
19,259 |
| 15 Apr 2013 |
USD |
29.14 |
29.14 |
28.95 |
29.12 |
29.12 |
-0.12 (-0.41%)
|
569 |
| 12 Apr 2013 |
USD |
29.52 |
29.53 |
29.24 |
29.24 |
29.24 |
-0.57 (-1.91%)
|
239,800 |
| 11 Apr 2013 |
USD |
29.7 |
29.81 |
29.54 |
29.81 |
29.81 |
+0.1 (+0.34%)
|
16,675 |
| 10 Apr 2013 |
USD |
29.41 |
29.71 |
29.33 |
29.71 |
29.71 |
+0.68 (+2.34%)
|
22,453 |
| 9 Apr 2013 |
USD |
28.93 |
29.1849 |
28.93 |
29.03 |
29.03 |
+0.18 (+0.62%)
|
229,096 |
| 8 Apr 2013 |
USD |
28.85 |
28.86 |
28.84 |
28.85 |
28.85 |
+0.27 (+0.94%)
|
79,151 |
| 5 Apr 2013 |
USD |
28.86 |
28.86 |
28.58 |
28.58 |
28.58 |
-0.48 (-1.65%)
|
33,048 |
| 4 Apr 2013 |
USD |
29.09 |
29.18 |
29 |
29.06 |
29.06 |
-0.1 (-0.34%)
|
151,500 |
| 3 Apr 2013 |
USD |
29.38 |
29.46 |
29.16 |
29.16 |
29.16 |
-0.29 (-0.98%)
|
40,499 |
| 2 Apr 2013 |
USD |
29.58 |
29.62 |
29.45 |
29.45 |
29.45 |
+0.3 (+1.03%)
|
336,583 |
| 28 Mar 2013 |
USD |
29.16 |
29.28 |
28.95 |
29.15 |
29.15 |
+0.25 (+0.87%)
|
77,483 |
| 27 Mar 2013 |
USD |
29.03 |
29.03 |
28.9 |
28.9 |
28.9 |
-0.3 (-1.03%)
|
32,732 |
| 26 Mar 2013 |
USD |
29.17 |
29.24 |
28.8785 |
29.2 |
29.2 |
+0.31 (+1.07%)
|
43,537 |
| 25 Mar 2013 |
USD |
29.16 |
29.16 |
28.75 |
28.89 |
28.89 |
+0.12 (+0.42%)
|
20,169 |
| 22 Mar 2013 |
USD |
28.84 |
28.89 |
28.7 |
28.77 |
28.77 |
-0.19 (-0.66%)
|
102,996 |
| 21 Mar 2013 |
USD |
29.12 |
29.33 |
28.96 |
28.96 |
28.96 |
-0.19 (-0.65%)
|
135,842 |
| 20 Mar 2013 |
USD |
29.17 |
29.44 |
29.15 |
29.15 |
29.15 |
-0.2 (-0.68%)
|
57,750 |
| 19 Mar 2013 |
USD |
29.56 |
29.56 |
29.35 |
29.35 |
29.35 |
-0.05 (-0.17%)
|
31,230 |
| 18 Mar 2013 |
USD |
29.52 |
29.55 |
29.33 |
29.4 |
29.4 |
-0.14 (-0.47%)
|
33,045 |
| 15 Mar 2013 |
USD |
29.83 |
29.85 |
29.54 |
29.54 |
29.54 |
-0.46 (-1.53%)
|
15,373 |
