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 |
| 3 Oct 2019 |
USD |
35.32 |
35.57 |
35.32 |
35.45 |
35.45 |
+0.12 (+0.34%)
|
24,922 |
| 2 Oct 2019 |
USD |
35.8 |
36.01 |
35.33 |
35.33 |
35.33 |
-0.94 (-2.59%)
|
33,293 |
| 1 Oct 2019 |
USD |
36.52 |
36.56 |
36.21 |
36.27 |
36.27 |
-0.26 (-0.71%)
|
20,608 |
| 30 Sep 2019 |
USD |
36.48 |
36.53 |
36.36 |
36.53 |
36.53 |
+0.09 (+0.25%)
|
2,396 |
| 27 Sep 2019 |
USD |
36.41 |
36.44 |
36.35 |
36.44 |
36.44 |
+0.23 (+0.64%)
|
5,662 |
| 26 Sep 2019 |
USD |
36.3 |
36.33 |
36.17 |
36.21 |
36.21 |
-0.045 (-0.12%)
|
5,129 |
| 25 Sep 2019 |
USD |
36.15 |
36.26 |
36.06 |
36.255 |
36.255 |
-0.185 (-0.51%)
|
1,397 |
| 24 Sep 2019 |
USD |
36.45 |
36.45 |
36.37 |
36.44 |
36.44 |
+0.15 (+0.41%)
|
14,122 |
| 23 Sep 2019 |
USD |
36.37 |
36.37 |
36.11 |
36.29 |
36.29 |
-0.12 (-0.33%)
|
14,701 |
| 20 Sep 2019 |
USD |
36.33 |
36.41 |
36.25 |
36.41 |
36.41 |
-0.03 (-0.08%)
|
9,893 |
| 19 Sep 2019 |
USD |
36.06 |
36.44 |
36.06 |
36.44 |
36.44 |
+0.17 (+0.47%)
|
47,903 |
| 18 Sep 2019 |
USD |
36.24 |
36.27 |
36.18 |
36.27 |
36.27 |
+0.045 (+0.12%)
|
46,993 |
| 17 Sep 2019 |
USD |
36.22 |
36.31 |
36.16 |
36.225 |
36.225 |
+0.025 (+0.07%)
|
3,205 |
| 16 Sep 2019 |
USD |
36.27 |
36.4 |
36.2 |
36.2 |
36.2 |
-0.3 (-0.82%)
|
26,243 |
| 13 Sep 2019 |
USD |
36.58 |
36.62 |
36.49 |
36.5 |
36.5 |
-0.02 (-0.05%)
|
54,838 |
| 12 Sep 2019 |
USD |
36.54 |
36.5489 |
36.4495 |
36.52 |
36.52 |
+0.21 (+0.58%)
|
63,487 |
| 11 Sep 2019 |
USD |
36.2 |
36.31 |
36.06 |
36.31 |
36.31 |
+0.42 (+1.17%)
|
18,856 |
| 10 Sep 2019 |
USD |
35.85 |
35.95 |
35.82 |
35.89 |
35.89 |
-0.1 (-0.28%)
|
17,285 |
| 9 Sep 2019 |
USD |
35.97 |
35.99 |
35.88 |
35.99 |
35.99 |
+0.16 (+0.45%)
|
17,976 |
| 6 Sep 2019 |
USD |
35.84 |
35.88 |
35.82 |
35.83 |
35.83 |
+0.03 (+0.08%)
|
13,081 |
| 5 Sep 2019 |
USD |
35.51 |
35.84 |
35.51 |
35.8 |
35.8 |
+0.43 (+1.22%)
|
13,313 |
| 4 Sep 2019 |
USD |
35.37 |
35.39 |
35.27 |
35.37 |
35.37 |
+0.39 (+1.11%)
|
7,704 |
| 3 Sep 2019 |
USD |
34.89 |
35.0394 |
34.86 |
34.98 |
34.98 |
-0.06 (-0.17%)
|
834 |
| 2 Sep 2019 |
USD |
35.07 |
35.14 |
35.04 |
35.04 |
35.04 |
-0.21 (-0.60%)
|
3,556 |
| 30 Aug 2019 |
USD |
35.29 |
35.3994 |
35.25 |
35.25 |
35.25 |
+0.11 (+0.31%)
|
20,519 |
| 29 Aug 2019 |
USD |
34.99 |
35.19 |
34.99 |
35.14 |
35.14 |
+0.42 (+1.21%)
|
29,756 |
| 28 Aug 2019 |
USD |
34.68 |
34.72 |
34.5 |
34.72 |
34.72 |
0.0 (0.0%)
|
12,909 |
| 27 Aug 2019 |
USD |
34.75 |
34.96 |
34.72 |
34.72 |
34.72 |
+0.11 (+0.32%)
|
28,759 |
| 23 Aug 2019 |
USD |
35.28 |
35.31 |
34.61 |
34.61 |
34.61 |
-0.46 (-1.31%)
|
25,678 |
| 22 Aug 2019 |
USD |
35 |
35.37 |
35 |
35.07 |
35.07 |
-0.1 (-0.28%)
|
10,849 |
