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 |
| 11 Feb 2020 |
USD |
38.37 |
38.42 |
38.29 |
38.42 |
38.42 |
+0.37 (+0.97%)
|
19,962 |
| 10 Feb 2020 |
USD |
38.25 |
38.25 |
38 |
38.05 |
38.05 |
-0.12 (-0.31%)
|
24,900 |
| 7 Feb 2020 |
USD |
38.31 |
38.34 |
38.14 |
38.17 |
38.17 |
-0.22 (-0.57%)
|
12,997 |
| 6 Feb 2020 |
USD |
38.4 |
38.54 |
38.28 |
38.39 |
38.39 |
+0.23 (+0.60%)
|
36,996 |
| 5 Feb 2020 |
USD |
37.73 |
38.16 |
37.71 |
38.16 |
38.16 |
+0.37 (+0.98%)
|
25,025 |
| 4 Feb 2020 |
USD |
37.68 |
37.79 |
37.54 |
37.79 |
37.79 |
+0.58 (+1.56%)
|
39,855 |
| 3 Feb 2020 |
USD |
37.51 |
37.51 |
37.21 |
37.21 |
37.21 |
+0.12 (+0.32%)
|
19,355 |
| 31 Jan 2020 |
USD |
37.62 |
37.66 |
37.09 |
37.09 |
37.09 |
-0.26 (-0.70%)
|
11,666 |
| 30 Jan 2020 |
USD |
37.54 |
37.58 |
37.3 |
37.35 |
37.35 |
-0.54 (-1.43%)
|
31,044 |
| 29 Jan 2020 |
USD |
37.96 |
38.11 |
37.87 |
37.89 |
37.89 |
-0.08 (-0.21%)
|
13,027 |
| 28 Jan 2020 |
USD |
38.01 |
38.01 |
37.69 |
37.97 |
37.97 |
+0.26 (+0.69%)
|
19,963 |
| 27 Jan 2020 |
USD |
37.95 |
37.95 |
37.67 |
37.71 |
37.71 |
-0.5 (-1.31%)
|
30,931 |
| 24 Jan 2020 |
USD |
38.49 |
38.58 |
38.21 |
38.21 |
38.21 |
+0.1 (+0.26%)
|
14,263 |
| 23 Jan 2020 |
USD |
38.28 |
38.35 |
38.06 |
38.11 |
38.11 |
-0.22 (-0.57%)
|
22,128 |
| 22 Jan 2020 |
USD |
38.4 |
38.52 |
38.27 |
38.33 |
38.33 |
+0.12 (+0.31%)
|
28,172 |
| 21 Jan 2020 |
USD |
38.19 |
38.27 |
38.15 |
38.21 |
38.21 |
-0.045 (-0.12%)
|
26,483 |
| 20 Jan 2020 |
USD |
38.25 |
38.26 |
38.17 |
38.255 |
38.255 |
-0.125 (-0.33%)
|
9,741 |
| 17 Jan 2020 |
USD |
38.44 |
38.44 |
38.26 |
38.38 |
38.38 |
+0.22 (+0.58%)
|
19,346 |
| 16 Jan 2020 |
USD |
38.28 |
38.28 |
38.13 |
38.16 |
38.16 |
+0.11 (+0.29%)
|
61,615 |
| 15 Jan 2020 |
USD |
37.94 |
38.1 |
37.94 |
38.05 |
38.05 |
+0.08 (+0.21%)
|
29,904 |
| 14 Jan 2020 |
USD |
37.91 |
37.97 |
37.85 |
37.97 |
37.97 |
+0.13 (+0.34%)
|
16,238 |
| 13 Jan 2020 |
USD |
37.94 |
37.94 |
37.8 |
37.84 |
37.84 |
-0.005 (-0.01%)
|
17,189 |
| 10 Jan 2020 |
USD |
37.95 |
37.97 |
37.845 |
37.845 |
37.845 |
+0.005 (+0.01%)
|
16,071 |
| 9 Jan 2020 |
USD |
37.85 |
37.85 |
37.75 |
37.84 |
37.84 |
+0.18 (+0.48%)
|
4,714 |
| 8 Jan 2020 |
USD |
37.7 |
37.7 |
37.49 |
37.66 |
37.66 |
+0.13 (+0.35%)
|
18,679 |
| 7 Jan 2020 |
USD |
37.51 |
37.77 |
37.51 |
37.53 |
37.53 |
+0.03 (+0.08%)
|
22,417 |
| 6 Jan 2020 |
USD |
37.53 |
37.6 |
37.5 |
37.5 |
37.5 |
-0.18 (-0.48%)
|
7,378 |
| 3 Jan 2020 |
USD |
37.78 |
37.78 |
37.62 |
37.68 |
37.68 |
-0.17 (-0.45%)
|
20,130 |
| 2 Jan 2020 |
USD |
38 |
38.04 |
37.85 |
37.85 |
37.85 |
+0.09 (+0.24%)
|
7,278 |
| 31 Dec 2019 |
USD |
37.8586 |
37.8586 |
37.76 |
37.76 |
37.76 |
+0.07 (+0.19%)
|
10 |
