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 |
| 24 Mar 2020 |
USD |
26.64 |
27.5 |
26.63 |
27.5 |
27.5 |
+1.91 (+7.46%)
|
1,571 |
| 23 Mar 2020 |
USD |
25.97 |
26.06 |
25.323 |
25.59 |
25.59 |
-1.575 (-5.80%)
|
23,968 |
| 20 Mar 2020 |
USD |
28.7 |
29.06 |
27.165 |
27.165 |
27.165 |
-0.86 (-3.07%)
|
6,260 |
| 19 Mar 2020 |
USD |
28.5 |
28.5 |
27.6 |
28.025 |
28.025 |
-0.005 (-0.02%)
|
8,311 |
| 18 Mar 2020 |
USD |
27.9 |
28.9286 |
27.7608 |
28.03 |
28.03 |
-1.04 (-3.58%)
|
18,190 |
| 17 Mar 2020 |
USD |
29 |
29.41 |
28.03 |
29.07 |
29.07 |
-0.03 (-0.10%)
|
31,810 |
| 16 Mar 2020 |
USD |
28 |
29.58 |
27.9 |
29.1 |
29.1 |
+0.1 (+0.34%)
|
6,800 |
| 13 Mar 2020 |
USD |
29.91 |
30.25 |
28.63 |
29 |
29 |
+0.28 (+0.97%)
|
130,394 |
| 12 Mar 2020 |
USD |
30.75 |
30.75 |
28.43 |
28.72 |
28.72 |
-3.315 (-10.35%)
|
116,488 |
| 11 Mar 2020 |
USD |
32.56 |
32.69 |
32.035 |
32.035 |
32.035 |
+0.275 (+0.87%)
|
17,908 |
| 10 Mar 2020 |
USD |
33.32 |
33.45 |
31.76 |
31.76 |
31.76 |
-0.72 (-2.22%)
|
46,259 |
| 9 Mar 2020 |
USD |
32.01 |
33.16 |
32.01 |
32.48 |
32.48 |
-1.67 (-4.89%)
|
83,161 |
| 6 Mar 2020 |
USD |
34.49 |
34.57 |
33.759 |
34.15 |
34.15 |
-1.07 (-3.04%)
|
19,764 |
| 5 Mar 2020 |
USD |
35.66 |
35.66 |
35.06 |
35.22 |
35.22 |
+0.14 (+0.40%)
|
64,182 |
| 4 Mar 2020 |
USD |
34.9 |
35.12 |
34.86 |
35.08 |
35.08 |
+0.37 (+1.07%)
|
13,936 |
| 3 Mar 2020 |
USD |
35.38 |
35.7 |
34.71 |
34.71 |
34.71 |
+0.34 (+0.99%)
|
76,281 |
| 2 Mar 2020 |
USD |
34.18 |
34.45 |
33.42 |
34.37 |
34.37 |
+1.16 (+3.49%)
|
55,939 |
| 28 Feb 2020 |
USD |
33.83 |
33.94 |
32.78 |
33.21 |
33.21 |
-1.93 (-5.49%)
|
124,130 |
| 27 Feb 2020 |
USD |
35.61 |
35.61 |
34.96 |
35.14 |
35.14 |
-1.2 (-3.30%)
|
26,896 |
| 26 Feb 2020 |
USD |
36.07 |
36.44 |
35.89 |
36.34 |
36.34 |
-0.22 (-0.60%)
|
33,877 |
| 25 Feb 2020 |
USD |
37 |
37 |
36.53 |
36.56 |
36.56 |
-0.64 (-1.72%)
|
14,121 |
| 24 Feb 2020 |
USD |
37.7 |
37.7 |
37.2 |
37.2 |
37.2 |
-0.7 (-1.85%)
|
38,365 |
| 21 Feb 2020 |
USD |
37.93 |
37.99 |
37.79 |
37.9 |
37.9 |
-0.04 (-0.11%)
|
21,985 |
| 20 Feb 2020 |
USD |
38.32 |
38.32 |
37.94 |
37.94 |
37.94 |
-0.26 (-0.68%)
|
3,866 |
| 19 Feb 2020 |
USD |
38.31 |
38.31 |
38.08 |
38.2 |
38.2 |
+0.26 (+0.69%)
|
25,647 |
| 18 Feb 2020 |
USD |
38.23 |
38.23 |
37.94 |
37.94 |
37.94 |
-0.47 (-1.22%)
|
26,821 |
| 17 Feb 2020 |
USD |
38.5 |
38.5 |
38.33 |
38.41 |
38.41 |
+0.11 (+0.29%)
|
16,652 |
| 14 Feb 2020 |
USD |
38.2 |
38.39 |
38.2 |
38.3 |
38.3 |
+0.05 (+0.13%)
|
9,598 |
| 13 Feb 2020 |
USD |
38.27 |
38.32 |
38.17 |
38.25 |
38.25 |
-0.1 (-0.26%)
|
15,383 |
| 12 Feb 2020 |
USD |
38.61 |
38.61 |
38.28 |
38.35 |
38.35 |
-0.07 (-0.18%)
|
151,877 |
