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 |
| 22 Jun 2020 |
USD |
33 |
33.17 |
32.94 |
33.015 |
33.015 |
-0.515 (-1.54%)
|
30,305 |
| 19 Jun 2020 |
USD |
33.42 |
33.81 |
33.42 |
33.53 |
33.53 |
+0.175 (+0.52%)
|
22,248 |
| 18 Jun 2020 |
USD |
33.36 |
33.39 |
33.25 |
33.355 |
33.355 |
-0.08 (-0.24%)
|
1,248 |
| 17 Jun 2020 |
USD |
33.81 |
33.82 |
33.435 |
33.435 |
33.435 |
-0.145 (-0.43%)
|
10,987 |
| 16 Jun 2020 |
USD |
33.37 |
33.95 |
33.24 |
33.58 |
33.58 |
+1.17 (+3.61%)
|
113,956 |
| 15 Jun 2020 |
USD |
32.07 |
32.5 |
31.89 |
32.41 |
32.41 |
-0.185 (-0.57%)
|
36,595 |
| 12 Jun 2020 |
USD |
32.76 |
33.16 |
32.595 |
32.595 |
32.595 |
-0.695 (-2.09%)
|
1,787 |
| 11 Jun 2020 |
USD |
33.81 |
33.97 |
33.27 |
33.29 |
33.29 |
-1.28 (-3.70%)
|
32,726 |
| 10 Jun 2020 |
USD |
35.12 |
35.12 |
34.57 |
34.57 |
34.57 |
-0.39 (-1.12%)
|
4,090 |
| 9 Jun 2020 |
USD |
35.2 |
35.2 |
34.81 |
34.96 |
34.96 |
-0.195 (-0.55%)
|
10,350 |
| 8 Jun 2020 |
USD |
35.03 |
35.155 |
34.9 |
35.155 |
35.155 |
+0.005 (+0.01%)
|
7,297 |
| 5 Jun 2020 |
USD |
34.41 |
35.15 |
34.31 |
35.15 |
35.15 |
+1.19 (+3.50%)
|
6,822 |
| 4 Jun 2020 |
USD |
33.72 |
33.96 |
33.72 |
33.96 |
33.96 |
+0.07 (+0.21%)
|
11,715 |
| 3 Jun 2020 |
USD |
33.68 |
33.89 |
33.52 |
33.89 |
33.89 |
+0.64 (+1.92%)
|
7,216 |
| 2 Jun 2020 |
USD |
33.15 |
33.3 |
33.15 |
33.25 |
33.25 |
+0.195 (+0.59%)
|
10,364 |
| 1 Jun 2020 |
USD |
33.23 |
33.23 |
33.055 |
33.055 |
33.055 |
+0.23 (+0.70%)
|
888 |
| 29 May 2020 |
USD |
32.9 |
33.05 |
32.825 |
32.825 |
32.825 |
-0.44 (-1.32%)
|
9,033 |
| 28 May 2020 |
USD |
33.23 |
33.3537 |
33.21 |
33.265 |
33.265 |
+0.475 (+1.45%)
|
8,790 |
| 27 May 2020 |
USD |
32.8 |
32.98 |
32.61 |
32.79 |
32.79 |
+0.11 (+0.34%)
|
5,246 |
| 26 May 2020 |
USD |
32.64 |
32.72 |
32.54 |
32.68 |
32.68 |
+0.86 (+2.70%)
|
7,466 |
| 22 May 2020 |
USD |
31.69 |
31.8825 |
31.55 |
31.82 |
31.82 |
-0.1 (-0.31%)
|
5,800 |
| 21 May 2020 |
USD |
32.03 |
32.07 |
31.85 |
31.92 |
31.92 |
-0.3 (-0.93%)
|
2,224 |
| 20 May 2020 |
USD |
31.97 |
32.22 |
31.84 |
32.22 |
32.22 |
+0.14 (+0.44%)
|
10,009 |
| 19 May 2020 |
USD |
32.38 |
32.38 |
31.93 |
32.08 |
32.08 |
-0.26 (-0.80%)
|
20,035 |
| 18 May 2020 |
USD |
31.66 |
32.34 |
31.6 |
32.34 |
32.34 |
+1.255 (+4.04%)
|
17,605 |
| 15 May 2020 |
USD |
31.36 |
31.4252 |
31 |
31.085 |
31.085 |
+0.335 (+1.09%)
|
16,348 |
| 14 May 2020 |
USD |
30.93 |
30.93 |
30.49 |
30.75 |
30.75 |
-0.77 (-2.44%)
|
5,490 |
| 13 May 2020 |
USD |
31.99 |
32.02 |
31.52 |
31.52 |
31.52 |
-0.995 (-3.06%)
|
21,702 |
| 12 May 2020 |
USD |
32.27 |
32.62 |
32.25 |
32.515 |
32.515 |
+0.165 (+0.51%)
|
15,103 |
| 11 May 2020 |
USD |
32.76 |
32.76 |
32.23 |
32.35 |
32.35 |
+0.32 (+1.00%)
|
36,495 |
