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 |
| 30 Dec 2019 |
USD |
37.85 |
38.02 |
37.69 |
37.69 |
37.69 |
-0.34 (-0.89%)
|
11,079 |
| 27 Dec 2019 |
USD |
38.18 |
38.18 |
37.82 |
38.03 |
38.03 |
+0.05 (+0.13%)
|
14,868 |
| 24 Dec 2019 |
USD |
38 |
38 |
37.98 |
37.98 |
37.98 |
-0.04 (-0.11%)
|
1,339 |
| 23 Dec 2019 |
USD |
37.75 |
38.02 |
37.75 |
38.02 |
38.02 |
0.0 (0.0%)
|
11,014 |
| 20 Dec 2019 |
USD |
37.71 |
38.02 |
37.68 |
38.02 |
38.02 |
+0.385 (+1.02%)
|
28,040 |
| 19 Dec 2019 |
USD |
37.55 |
37.635 |
37.52 |
37.635 |
37.635 |
+0.065 (+0.17%)
|
38,454 |
| 18 Dec 2019 |
USD |
37.63 |
37.69 |
37.56 |
37.57 |
37.57 |
-0.15 (-0.40%)
|
5,406 |
| 17 Dec 2019 |
USD |
37.66 |
37.72 |
37.45 |
37.72 |
37.72 |
+0.06 (+0.16%)
|
70,756 |
| 16 Dec 2019 |
USD |
37.52 |
37.7 |
37.51 |
37.66 |
37.66 |
+0.35 (+0.94%)
|
44,154 |
| 13 Dec 2019 |
USD |
37.58 |
37.59 |
37.26 |
37.31 |
37.31 |
-0.1 (-0.27%)
|
77,040 |
| 12 Dec 2019 |
USD |
37.22 |
37.47 |
37.125 |
37.41 |
37.41 |
+0.31 (+0.84%)
|
19,982 |
| 11 Dec 2019 |
USD |
37.12 |
37.206 |
37.06 |
37.1 |
37.1 |
-0.025 (-0.07%)
|
70,021 |
| 10 Dec 2019 |
USD |
37.09 |
37.25 |
37.04 |
37.125 |
37.125 |
-0.125 (-0.34%)
|
6,497 |
| 9 Dec 2019 |
USD |
37.3 |
37.3 |
37.1305 |
37.25 |
37.25 |
+0.11 (+0.30%)
|
4,589 |
| 6 Dec 2019 |
USD |
36.91 |
37.23 |
36.89 |
37.14 |
37.14 |
+0.35 (+0.95%)
|
21,178 |
| 5 Dec 2019 |
USD |
36.87 |
36.9 |
36.71 |
36.79 |
36.79 |
-0.13 (-0.35%)
|
41,867 |
| 4 Dec 2019 |
USD |
36.7 |
36.92 |
36.7 |
36.92 |
36.92 |
+0.55 (+1.51%)
|
30,058 |
| 3 Dec 2019 |
USD |
37.02 |
37.02 |
36.37 |
36.37 |
36.37 |
-0.49 (-1.33%)
|
26,417 |
| 2 Dec 2019 |
USD |
37.17 |
37.2768 |
36.86 |
36.86 |
36.86 |
-0.18 (-0.49%)
|
11,064 |
| 29 Nov 2019 |
USD |
36.92 |
37.15 |
36.92 |
37.04 |
37.04 |
-0.05 (-0.13%)
|
45,411 |
| 28 Nov 2019 |
USD |
37.01 |
37.0996 |
37 |
37.09 |
37.09 |
+0.03 (+0.08%)
|
726 |
| 27 Nov 2019 |
USD |
37.27 |
37.27 |
37.02 |
37.06 |
37.06 |
+0.04 (+0.11%)
|
15,004 |
| 26 Nov 2019 |
USD |
36.93 |
37.02 |
36.92 |
37.02 |
37.02 |
+0.1 (+0.27%)
|
8,730 |
| 25 Nov 2019 |
USD |
36.86 |
36.92 |
36.86 |
36.92 |
36.92 |
+0.24 (+0.65%)
|
10,081 |
| 22 Nov 2019 |
USD |
36.65 |
36.79 |
36.65 |
36.68 |
36.68 |
+0.13 (+0.36%)
|
27,368 |
| 21 Nov 2019 |
USD |
36.48 |
36.63 |
36.48 |
36.55 |
36.55 |
-0.1 (-0.27%)
|
9,529 |
| 20 Nov 2019 |
USD |
36.77 |
36.77 |
36.62 |
36.65 |
36.65 |
-0.17 (-0.46%)
|
11,834 |
| 19 Nov 2019 |
USD |
36.95 |
37.05 |
36.74 |
36.82 |
36.82 |
-0.16 (-0.43%)
|
41,826 |
| 18 Nov 2019 |
USD |
37.04 |
37.1485 |
36.86 |
36.98 |
36.98 |
+0.02 (+0.05%)
|
6,633 |
| 15 Nov 2019 |
USD |
36.77 |
36.96 |
36.76 |
36.96 |
36.96 |
+0.39 (+1.07%)
|
20,111 |
