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 |
| 15 Sep 2020 |
USD |
34.89 |
35.06 |
34.87 |
35.06 |
35.06 |
+0.16 (+0.46%)
|
5,603 |
| 14 Sep 2020 |
USD |
34.81 |
34.9 |
34.8 |
34.9 |
34.9 |
+0.445 (+1.29%)
|
20,103 |
| 11 Sep 2020 |
USD |
34.34 |
34.455 |
34.26 |
34.455 |
34.455 |
-0.145 (-0.42%)
|
8,193 |
| 10 Sep 2020 |
USD |
34.69 |
34.75 |
34.46 |
34.6 |
34.6 |
-0.125 (-0.36%)
|
33,411 |
| 9 Sep 2020 |
USD |
34.18 |
34.725 |
34.15 |
34.725 |
34.725 |
+0.505 (+1.48%)
|
27,414 |
| 8 Sep 2020 |
USD |
35.05 |
35.05 |
34.22 |
34.22 |
34.22 |
-0.84 (-2.40%)
|
4,260 |
| 7 Sep 2020 |
USD |
34.7 |
35.06 |
34.7 |
35.06 |
35.06 |
+0.53 (+1.53%)
|
585 |
| 4 Sep 2020 |
USD |
35.2 |
35.2 |
34.53 |
34.53 |
34.53 |
-0.61 (-1.74%)
|
10,348 |
| 3 Sep 2020 |
USD |
35.6 |
35.8 |
35.14 |
35.14 |
35.14 |
-0.36 (-1.01%)
|
4,694 |
| 2 Sep 2020 |
USD |
35.08 |
35.5 |
35.08 |
35.5 |
35.5 |
+0.615 (+1.76%)
|
16,406 |
| 1 Sep 2020 |
USD |
35.18 |
35.18 |
34.885 |
34.885 |
34.885 |
-0.205 (-0.58%)
|
39,047 |
| 28 Aug 2020 |
USD |
35.25 |
35.27 |
35.07 |
35.09 |
35.09 |
-0.06 (-0.17%)
|
2,396 |
| 27 Aug 2020 |
USD |
34.97 |
35.22 |
34.95 |
35.15 |
35.15 |
+0.29 (+0.83%)
|
32,212 |
| 26 Aug 2020 |
USD |
35.09 |
35.09 |
34.86 |
34.86 |
34.86 |
-0.2 (-0.57%)
|
6,624 |
| 25 Aug 2020 |
USD |
35.29 |
35.29 |
35.02 |
35.06 |
35.06 |
+0.055 (+0.16%)
|
62,438 |
| 24 Aug 2020 |
USD |
34.84 |
35.005 |
34.71 |
35.005 |
35.005 |
+0.455 (+1.32%)
|
5,518 |
| 21 Aug 2020 |
USD |
34.69 |
34.73 |
34.5 |
34.55 |
34.55 |
-0.18 (-0.52%)
|
3,118 |
| 20 Aug 2020 |
USD |
34.7 |
34.73 |
34.7 |
34.73 |
34.73 |
-0.29 (-0.83%)
|
36,205 |
| 19 Aug 2020 |
USD |
34.99 |
35.0696 |
34.97 |
35.02 |
35.02 |
+0.05 (+0.14%)
|
5,362 |
| 18 Aug 2020 |
USD |
34.96 |
35.1 |
34.91 |
34.97 |
34.97 |
-0.12 (-0.34%)
|
11,025 |
| 17 Aug 2020 |
USD |
34.99 |
35.09 |
34.97 |
35.09 |
35.09 |
+0.06 (+0.17%)
|
4,786 |
| 14 Aug 2020 |
USD |
34.73 |
35.07 |
34.72 |
35.03 |
35.03 |
+0.07 (+0.20%)
|
7,012 |
| 13 Aug 2020 |
USD |
35.09 |
35.12 |
34.85 |
34.96 |
34.96 |
-0.225 (-0.64%)
|
9,501 |
| 12 Aug 2020 |
USD |
35.06 |
35.185 |
35.06 |
35.185 |
35.185 |
+0.015 (+0.04%)
|
1,948 |
| 11 Aug 2020 |
USD |
35.04 |
35.35 |
35.03 |
35.17 |
35.17 |
+0.34 (+0.98%)
|
25,399 |
| 10 Aug 2020 |
USD |
34.7 |
34.89 |
34.67 |
34.83 |
34.83 |
+0.43 (+1.25%)
|
7,168 |
| 7 Aug 2020 |
USD |
34.1 |
34.4 |
34.1 |
34.4 |
34.4 |
+0.175 (+0.51%)
|
17,099 |
| 6 Aug 2020 |
USD |
34.32 |
34.32 |
34.225 |
34.225 |
34.225 |
-0.12 (-0.35%)
|
599 |
| 5 Aug 2020 |
USD |
34.32 |
34.43 |
34.29 |
34.345 |
34.345 |
+0.135 (+0.39%)
|
8,389 |
| 4 Aug 2020 |
USD |
34.16 |
34.24 |
33.89 |
34.21 |
34.21 |
+0.16 (+0.47%)
|
7,431 |
