iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2020 |
USD |
36.8 |
37.03 |
36.69 |
37.02 |
37.02 |
+0.17 (+0.46%)
|
1,966 |
| 7 Dec 2020 |
USD |
37.01 |
37.01 |
36.81 |
36.85 |
36.85 |
-0.12 (-0.32%)
|
12,477 |
| 4 Dec 2020 |
USD |
36.74 |
36.97 |
36.74 |
36.97 |
36.97 |
+0.16 (+0.43%)
|
19,580 |
| 3 Dec 2020 |
USD |
36.8 |
36.81 |
36.65 |
36.81 |
36.81 |
+0.155 (+0.42%)
|
36,044 |
| 2 Dec 2020 |
USD |
36.61 |
36.81 |
36.58 |
36.655 |
36.655 |
-0.195 (-0.53%)
|
4,293 |
| 1 Dec 2020 |
USD |
36.72 |
36.85 |
36.68 |
36.85 |
36.85 |
+0.605 (+1.67%)
|
13,518 |
| 30 Nov 2020 |
USD |
36.49 |
36.53 |
36.245 |
36.245 |
36.245 |
-0.265 (-0.73%)
|
4,325 |
| 27 Nov 2020 |
USD |
36.66 |
36.75 |
36.51 |
36.51 |
36.51 |
-0.08 (-0.22%)
|
11,016 |
| 26 Nov 2020 |
USD |
36.75 |
36.75 |
36.55 |
36.59 |
36.59 |
+0.05 (+0.14%)
|
2,811 |
| 25 Nov 2020 |
USD |
36.72 |
36.75 |
36.54 |
36.54 |
36.54 |
-0.175 (-0.48%)
|
10,470 |
| 24 Nov 2020 |
USD |
36.49 |
36.715 |
36.43 |
36.715 |
36.715 |
+0.71 (+1.97%)
|
6,784 |
| 23 Nov 2020 |
USD |
36.11 |
36.1707 |
36 |
36.005 |
36.005 |
+0.065 (+0.18%)
|
3,134 |
| 20 Nov 2020 |
USD |
35.92 |
36.03 |
35.82 |
35.94 |
35.94 |
+0.17 (+0.48%)
|
6,133 |
| 19 Nov 2020 |
USD |
36.09 |
36.09 |
35.77 |
35.77 |
35.77 |
-0.74 (-2.03%)
|
26,201 |
| 18 Nov 2020 |
USD |
36.17 |
36.54 |
36.17 |
36.51 |
36.51 |
+0.08 (+0.22%)
|
762 |
| 17 Nov 2020 |
USD |
36.66 |
36.66 |
36.21 |
36.43 |
36.43 |
-0.19 (-0.52%)
|
1,738 |
| 16 Nov 2020 |
USD |
36.57 |
36.76 |
36.34 |
36.62 |
36.62 |
+0.7 (+1.95%)
|
12,960 |
| 13 Nov 2020 |
USD |
35.75 |
35.99 |
35.75 |
35.92 |
35.92 |
+0.2 (+0.56%)
|
2,612 |
| 12 Nov 2020 |
USD |
35.85 |
35.89 |
35.66 |
35.72 |
35.72 |
-0.84 (-2.30%)
|
8,226 |
| 11 Nov 2020 |
USD |
36.71 |
36.73 |
36.34 |
36.56 |
36.56 |
+0.25 (+0.69%)
|
2,802 |
| 10 Nov 2020 |
USD |
36.09 |
36.4 |
36.05 |
36.31 |
36.31 |
-0.08 (-0.22%)
|
30,544 |
| 9 Nov 2020 |
USD |
35.33 |
38 |
35.33 |
36.39 |
36.39 |
+1.25 (+3.56%)
|
26,957 |
| 6 Nov 2020 |
USD |
34.96 |
35.17 |
34.9 |
35.14 |
35.14 |
-0.07 (-0.20%)
|
4,340 |
| 5 Nov 2020 |
USD |
35.01 |
35.27 |
34.9 |
35.21 |
35.21 |
+0.13 (+0.37%)
|
2,613 |
| 4 Nov 2020 |
USD |
34.44 |
35.12 |
34.42 |
35.08 |
35.08 |
+0.16 (+0.46%)
|
12,872 |
| 3 Nov 2020 |
USD |
34.43 |
34.92 |
34.43 |
34.92 |
34.92 |
+0.81 (+2.37%)
|
9,637 |
| 2 Nov 2020 |
USD |
33.57 |
34.13 |
33.57 |
34.11 |
34.11 |
+0.68 (+2.03%)
|
17,064 |
| 30 Oct 2020 |
USD |
33.18 |
33.45 |
33.12 |
33.43 |
33.43 |
+0.05 (+0.15%)
|
3,464 |
| 29 Oct 2020 |
USD |
33.56 |
33.66 |
33.19 |
33.38 |
33.38 |
-0.14 (-0.42%)
|
9,953 |
| 28 Oct 2020 |
USD |
33.87 |
33.96 |
33.44 |
33.52 |
33.52 |
-1.005 (-2.91%)
|
24,837 |
