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 |
| 21 Aug 2019 |
USD |
35.1 |
35.17 |
35.0996 |
35.17 |
35.17 |
+0.19 (+0.54%)
|
2,590 |
| 20 Aug 2019 |
USD |
35.12 |
35.13 |
34.98 |
34.98 |
34.98 |
-0.14 (-0.40%)
|
17,415 |
| 19 Aug 2019 |
USD |
34.93 |
35.12 |
34.9239 |
35.12 |
35.12 |
+0.41 (+1.18%)
|
54,957 |
| 16 Aug 2019 |
USD |
34.49 |
34.71 |
34.4364 |
34.71 |
34.71 |
+0.55 (+1.61%)
|
22,543 |
| 15 Aug 2019 |
USD |
34.22 |
34.28 |
34.12 |
34.16 |
34.16 |
-0.31 (-0.90%)
|
20,220 |
| 14 Aug 2019 |
USD |
34.95 |
34.97 |
34.38 |
34.47 |
34.47 |
-0.515 (-1.47%)
|
13,074 |
| 13 Aug 2019 |
USD |
34.52 |
35.16 |
34.4396 |
34.985 |
34.985 |
+0.385 (+1.11%)
|
7,359 |
| 12 Aug 2019 |
USD |
35.02 |
35.093 |
34.6 |
34.6 |
34.6 |
-0.11 (-0.32%)
|
12,560 |
| 9 Aug 2019 |
USD |
34.93 |
34.9496 |
34.71 |
34.71 |
34.71 |
-0.27 (-0.77%)
|
41,436 |
| 8 Aug 2019 |
USD |
34.65 |
34.98 |
34.58 |
34.98 |
34.98 |
+0.76 (+2.22%)
|
31,159 |
| 7 Aug 2019 |
USD |
34.54 |
34.58 |
34.038 |
34.22 |
34.22 |
+0.07 (+0.20%)
|
51,185 |
| 6 Aug 2019 |
USD |
34.16 |
34.45 |
34.11 |
34.15 |
34.15 |
-0.29 (-0.84%)
|
25,803 |
| 5 Aug 2019 |
USD |
34.85 |
34.86 |
34.43 |
34.44 |
34.44 |
-0.49 (-1.40%)
|
48,707 |
| 2 Aug 2019 |
USD |
35.12 |
35.15 |
34.93 |
34.93 |
34.93 |
-0.92 (-2.57%)
|
29,563 |
| 1 Aug 2019 |
USD |
35.64 |
35.92 |
35.5 |
35.85 |
35.85 |
-0.095 (-0.26%)
|
40,013 |
| 31 Jul 2019 |
USD |
36.11 |
36.11 |
35.945 |
35.945 |
35.945 |
-0.075 (-0.21%)
|
3,181 |
| 30 Jul 2019 |
USD |
36.09 |
36.16 |
36.0064 |
36.02 |
36.02 |
-0.17 (-0.47%)
|
19,151 |
| 29 Jul 2019 |
USD |
36.04 |
36.19 |
36.04 |
36.19 |
36.19 |
+0.17 (+0.47%)
|
12,338 |
| 26 Jul 2019 |
USD |
36.01 |
36.11 |
35.98 |
36.02 |
36.02 |
+0.14 (+0.39%)
|
17,169 |
| 25 Jul 2019 |
USD |
36.08 |
36.14 |
35.88 |
35.88 |
35.88 |
-0.1 (-0.28%)
|
7,325 |
| 24 Jul 2019 |
USD |
35.77 |
35.98 |
35.77 |
35.98 |
35.98 |
+0.28 (+0.78%)
|
7,320 |
| 23 Jul 2019 |
USD |
35.81 |
35.81 |
35.67 |
35.7 |
35.7 |
+0.13 (+0.37%)
|
1,591 |
| 22 Jul 2019 |
USD |
35.77 |
35.89 |
35.54 |
35.57 |
35.57 |
-0.37 (-1.03%)
|
5,612 |
| 19 Jul 2019 |
USD |
35.92 |
35.94 |
35.8294 |
35.94 |
35.94 |
+0.39 (+1.10%)
|
22,935 |
| 18 Jul 2019 |
USD |
35.64 |
35.78 |
35.54 |
35.55 |
35.55 |
-0.13 (-0.36%)
|
35,880 |
| 17 Jul 2019 |
USD |
35.86 |
35.89 |
35.68 |
35.68 |
35.68 |
-0.21 (-0.59%)
|
7,064 |
| 16 Jul 2019 |
USD |
35.88 |
36.01 |
35.87 |
35.89 |
35.89 |
-0.02 (-0.06%)
|
10,536 |
| 15 Jul 2019 |
USD |
35.92 |
36.01 |
35.8192 |
35.91 |
35.91 |
+0.095 (+0.27%)
|
7,398 |
| 12 Jul 2019 |
USD |
35.84 |
35.84 |
35.79 |
35.815 |
35.815 |
+0.135 (+0.38%)
|
4,938 |
| 11 Jul 2019 |
USD |
35.8 |
35.81 |
35.57 |
35.68 |
35.68 |
+0.08 (+0.22%)
|
9,723 |
