iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Nov 2019 |
USD |
36.69 |
36.76 |
36.57 |
36.57 |
36.57 |
-0.62 (-1.67%)
|
7,721 |
| 13 Nov 2019 |
USD |
37.3 |
37.3 |
37.05 |
37.19 |
37.19 |
-0.15 (-0.40%)
|
14,079 |
| 12 Nov 2019 |
USD |
37.41 |
37.41 |
37.17 |
37.34 |
37.34 |
+0.26 (+0.70%)
|
32,339 |
| 11 Nov 2019 |
USD |
37.16 |
37.166 |
37.08 |
37.08 |
37.08 |
-0.02 (-0.05%)
|
8,606 |
| 8 Nov 2019 |
USD |
37.16 |
37.225 |
37.1 |
37.1 |
37.1 |
-0.21 (-0.56%)
|
18,600 |
| 7 Nov 2019 |
USD |
37.5 |
37.5 |
37.3 |
37.31 |
37.31 |
+0.2 (+0.54%)
|
14,769 |
| 6 Nov 2019 |
USD |
37.11 |
37.13 |
37.06 |
37.11 |
37.11 |
+0.09 (+0.24%)
|
5,363 |
| 5 Nov 2019 |
USD |
37.2 |
37.2 |
37.02 |
37.02 |
37.02 |
-0.11 (-0.30%)
|
6,660 |
| 4 Nov 2019 |
USD |
36.95 |
37.15 |
36.95 |
37.13 |
37.13 |
+0.15 (+0.41%)
|
20,715 |
| 1 Nov 2019 |
USD |
36.79 |
36.98 |
36.75 |
36.98 |
36.98 |
+0.46 (+1.26%)
|
8,209 |
| 31 Oct 2019 |
USD |
36.8 |
36.87 |
36.52 |
36.52 |
36.52 |
-0.22 (-0.60%)
|
1,967 |
| 30 Oct 2019 |
USD |
36.71 |
36.77 |
36.69 |
36.74 |
36.74 |
-0.04 (-0.11%)
|
19,340 |
| 29 Oct 2019 |
USD |
36.6 |
36.78 |
36.6 |
36.78 |
36.78 |
+0.12 (+0.33%)
|
2,362 |
| 28 Oct 2019 |
USD |
36.51 |
36.72 |
36.48 |
36.66 |
36.66 |
+0.04 (+0.11%)
|
29,517 |
| 25 Oct 2019 |
USD |
36.4 |
36.62 |
36.38 |
36.62 |
36.62 |
+0.25 (+0.69%)
|
6,550 |
| 24 Oct 2019 |
USD |
36.5 |
36.5 |
36.28 |
36.37 |
36.37 |
-0.02 (-0.05%)
|
5,881 |
| 23 Oct 2019 |
USD |
36.36 |
36.42 |
36.28 |
36.39 |
36.39 |
-0.15 (-0.41%)
|
9,367 |
| 22 Oct 2019 |
USD |
36.48 |
36.54 |
36.39 |
36.54 |
36.54 |
+0.21 (+0.58%)
|
11,741 |
| 21 Oct 2019 |
USD |
36.38 |
36.4 |
36.2673 |
36.33 |
36.33 |
-0.02 (-0.06%)
|
11,286 |
| 18 Oct 2019 |
USD |
36.34 |
36.43 |
36.28 |
36.35 |
36.35 |
-0.06 (-0.16%)
|
6,918 |
| 17 Oct 2019 |
USD |
36.29 |
36.46 |
36.29 |
36.41 |
36.41 |
+0.02 (+0.05%)
|
20,865 |
| 16 Oct 2019 |
USD |
36.31 |
36.39 |
36.27 |
36.39 |
36.39 |
+0.01 (+0.03%)
|
7,416 |
| 15 Oct 2019 |
USD |
36.29 |
36.38 |
36.21 |
36.38 |
36.38 |
+0.23 (+0.64%)
|
61,020 |
| 14 Oct 2019 |
USD |
36.15 |
36.15 |
36.1403 |
36.15 |
36.15 |
-0.27 (-0.74%)
|
377 |
| 11 Oct 2019 |
USD |
36.16 |
36.42 |
36.0305 |
36.42 |
36.42 |
+0.44 (+1.22%)
|
1,186 |
| 10 Oct 2019 |
USD |
35.61 |
35.98 |
35.61 |
35.98 |
35.98 |
+0.38 (+1.07%)
|
6,021 |
| 9 Oct 2019 |
USD |
35.4 |
35.72 |
35.4 |
35.6 |
35.6 |
+0.12 (+0.34%)
|
9,507 |
| 8 Oct 2019 |
USD |
35.94 |
35.95 |
35.48 |
35.48 |
35.48 |
-0.6 (-1.66%)
|
72,145 |
| 7 Oct 2019 |
USD |
36.15 |
36.15 |
35.951 |
36.08 |
36.08 |
+0.13 (+0.36%)
|
35,253 |
| 4 Oct 2019 |
USD |
35.56 |
35.95 |
35.5212 |
35.95 |
35.95 |
+0.5 (+1.41%)
|
23,733 |
