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 |
| 14 Mar 2013 |
USD |
30.11 |
30.11 |
29.99 |
30 |
30 |
-0.02 (-0.07%)
|
26,837 |
| 13 Mar 2013 |
USD |
29.93 |
30.1 |
29.93 |
30.02 |
30.02 |
-0.19 (-0.63%)
|
3,521 |
| 12 Mar 2013 |
USD |
30.06 |
30.32 |
30.06 |
30.21 |
30.21 |
-0.14 (-0.46%)
|
3,955 |
| 11 Mar 2013 |
USD |
30.48 |
30.48 |
30.34 |
30.35 |
30.35 |
-0.12 (-0.39%)
|
2,770 |
| 8 Mar 2013 |
USD |
30.52 |
30.53 |
30.44 |
30.47 |
30.47 |
+0.12 (+0.40%)
|
59,688 |
| 7 Mar 2013 |
USD |
29.95 |
30.35 |
29.7865 |
30.35 |
30.35 |
+0.358 (+1.19%)
|
229,708 |
| 6 Mar 2013 |
USD |
30.14 |
30.14 |
29.992 |
29.992 |
29.992 |
+0.002 (+0.01%)
|
8,198 |
| 5 Mar 2013 |
USD |
29.89 |
29.99 |
29.69 |
29.99 |
29.99 |
+0.37 (+1.25%)
|
45,198 |
| 4 Mar 2013 |
USD |
29.68 |
29.71 |
29.48 |
29.62 |
29.62 |
-0.35 (-1.17%)
|
38,319 |
| 1 Mar 2013 |
USD |
29.99 |
29.99 |
29.82 |
29.97 |
29.97 |
-0.14 (-0.46%)
|
6,150 |
| 28 Feb 2013 |
USD |
30.25 |
30.25 |
29.88 |
30.11 |
30.11 |
+0.18 (+0.60%)
|
21,775 |
| 27 Feb 2013 |
USD |
29.99 |
29.99 |
29.84 |
29.93 |
29.93 |
+0.2 (+0.67%)
|
31,383 |
| 26 Feb 2013 |
USD |
29.59 |
29.9 |
29.59 |
29.73 |
29.73 |
-0.243 (-0.81%)
|
2,973 |
| 25 Feb 2013 |
USD |
30.01 |
30.17 |
29.973 |
29.973 |
29.973 |
+0.073 (+0.24%)
|
11,949 |
| 22 Feb 2013 |
USD |
29.87 |
30.03 |
29.87 |
29.9 |
29.9 |
+0.07 (+0.23%)
|
3,644 |
| 21 Feb 2013 |
USD |
29.8 |
30 |
29.713 |
29.83 |
29.83 |
-0.66 (-2.16%)
|
16,898 |
| 20 Feb 2013 |
USD |
30.53 |
30.53 |
30.403 |
30.49 |
30.49 |
0.0 (0.0%)
|
15,840 |
| 19 Feb 2013 |
USD |
30.54 |
30.6 |
30.49 |
30.49 |
30.49 |
-0.1 (-0.33%)
|
216,178 |
| 18 Feb 2013 |
USD |
30.49 |
30.59 |
30.49 |
30.59 |
30.59 |
-0.31 (-1.00%)
|
2,612 |
| 15 Feb 2013 |
USD |
30.88 |
30.9 |
30.88 |
30.9 |
30.9 |
+0.11 (+0.36%)
|
4,080 |
| 14 Feb 2013 |
USD |
30.65 |
30.81 |
30.47 |
30.79 |
30.79 |
+0.05 (+0.16%)
|
31,541 |
| 13 Feb 2013 |
USD |
30.74 |
30.74 |
30.55 |
30.74 |
30.74 |
+0.28 (+0.92%)
|
23,157 |
| 12 Feb 2013 |
USD |
30.46 |
30.46 |
30.46 |
30.46 |
30.46 |
-0.25 (-0.81%)
|
340 |
| 11 Feb 2013 |
USD |
30.47 |
30.77 |
30.47 |
30.71 |
30.71 |
-0.07 (-0.23%)
|
9,995 |
| 8 Feb 2013 |
USD |
30.66 |
30.78 |
30.64 |
30.78 |
30.78 |
+0.3 (+0.98%)
|
10,820 |
| 7 Feb 2013 |
USD |
30.6 |
30.8 |
30.48 |
30.48 |
30.48 |
-0.21 (-0.68%)
|
3,441 |
| 6 Feb 2013 |
USD |
30.79 |
30.79 |
30.61 |
30.69 |
30.69 |
+0.13 (+0.43%)
|
12,173 |
| 5 Feb 2013 |
USD |
30.55 |
30.79 |
30.55 |
30.56 |
30.56 |
-0.09 (-0.29%)
|
6,741 |
| 4 Feb 2013 |
USD |
30.77 |
30.77 |
30.65 |
30.65 |
30.65 |
-0.19 (-0.62%)
|
4,116 |
| 1 Feb 2013 |
USD |
30.77 |
30.94 |
30.77 |
30.84 |
30.84 |
+0.21 (+0.69%)
|
18,533 |
