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 |
7 May 2020 |
USD |
32.08 |
32.08 |
32.03 |
32.03 |
32.03 |
+0.055 (+0.17%)
|
3,083 |
6 May 2020 |
USD |
32.38 |
32.44 |
31.975 |
31.975 |
31.975 |
-0.465 (-1.43%)
|
18,000 |
5 May 2020 |
USD |
32.27 |
32.44 |
31.97 |
32.44 |
32.44 |
+0.87 (+2.76%)
|
13,662 |
4 May 2020 |
USD |
32.31 |
32.31 |
31.49 |
31.57 |
31.57 |
-0.485 (-1.51%)
|
58,010 |
1 May 2020 |
USD |
32.95 |
32.95 |
31.72 |
32.055 |
32.055 |
-0.79 (-2.41%)
|
24,429 |
30 Apr 2020 |
USD |
34.2 |
34.2 |
32.77 |
32.845 |
32.845 |
-0.47 (-1.41%)
|
21,274 |
29 Apr 2020 |
USD |
33.22 |
33.5 |
33.1 |
33.315 |
33.315 |
+0.315 (+0.95%)
|
20,842 |
28 Apr 2020 |
USD |
33.36 |
33.36 |
32.86 |
33 |
33 |
+0.29 (+0.89%)
|
22,107 |
27 Apr 2020 |
USD |
32.55 |
32.71 |
32.5 |
32.71 |
32.71 |
+0.81 (+2.54%)
|
9,127 |
24 Apr 2020 |
USD |
32.39 |
32.39 |
31.72 |
31.9 |
31.9 |
-0.41 (-1.27%)
|
13,644 |
23 Apr 2020 |
USD |
31.86 |
32.38 |
31.86 |
32.31 |
32.31 |
+0.48 (+1.51%)
|
33,002 |
22 Apr 2020 |
USD |
32.17 |
32.52 |
31.54 |
31.83 |
31.83 |
+0.33 (+1.05%)
|
24,007 |
21 Apr 2020 |
USD |
32.52 |
32.52 |
31.35 |
31.5 |
31.5 |
-1.13 (-3.46%)
|
7,808 |
20 Apr 2020 |
USD |
32.67 |
32.67 |
32.17 |
32.63 |
32.63 |
+0.38 (+1.18%)
|
19,719 |
17 Apr 2020 |
USD |
32.76 |
32.79 |
32.25 |
32.25 |
32.25 |
+0.56 (+1.77%)
|
260,588 |
16 Apr 2020 |
USD |
31.91 |
31.91 |
31.49 |
31.69 |
31.69 |
+0.15 (+0.48%)
|
21,406 |
15 Apr 2020 |
USD |
32.58 |
32.58 |
31.5 |
31.54 |
31.54 |
-0.71 (-2.20%)
|
9,080 |
14 Apr 2020 |
USD |
32.5 |
32.5 |
32.04 |
32.25 |
32.25 |
-0.1 (-0.31%)
|
56,394 |
9 Apr 2020 |
USD |
31.93 |
32.35 |
31.58 |
32.35 |
32.35 |
+1.12 (+3.59%)
|
25,022 |
8 Apr 2020 |
USD |
31.3 |
31.3 |
30.62 |
31.23 |
31.23 |
-0.245 (-0.78%)
|
1,366 |
7 Apr 2020 |
USD |
31.5 |
31.8 |
31.2 |
31.475 |
31.475 |
+1.185 (+3.91%)
|
16,505 |
6 Apr 2020 |
USD |
30.17 |
30.39 |
30 |
30.29 |
30.29 |
+1.04 (+3.56%)
|
342,112 |
3 Apr 2020 |
USD |
29.1 |
29.64 |
29.1 |
29.25 |
29.25 |
+0.215 (+0.74%)
|
17,704 |
2 Apr 2020 |
USD |
29.04 |
29.24 |
28.29 |
29.035 |
29.035 |
+0.165 (+0.57%)
|
14,411 |
1 Apr 2020 |
USD |
28.78 |
28.87 |
28.7 |
28.87 |
28.87 |
-1.385 (-4.58%)
|
11,597 |
31 Mar 2020 |
USD |
30.52 |
30.5887 |
29.95 |
30.255 |
30.255 |
+0.23 (+0.77%)
|
4,537 |
30 Mar 2020 |
USD |
29.1 |
30.025 |
29.1 |
30.025 |
30.025 |
+0.78 (+2.67%)
|
2,685 |
27 Mar 2020 |
USD |
29.44 |
29.44 |
28.88 |
29.245 |
29.245 |
-0.28 (-0.95%)
|
39,908 |
26 Mar 2020 |
USD |
27.75 |
29.67 |
27.64 |
29.525 |
29.525 |
+1.205 (+4.25%)
|
29,993 |
25 Mar 2020 |
USD |
28.13 |
28.32 |
27.39 |
28.32 |
28.32 |
+0.82 (+2.98%)
|
17,527 |