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 |
| 10 Jul 2019 |
USD |
35.66 |
35.76 |
35.504 |
35.6 |
35.6 |
+0.07 (+0.20%)
|
1,705 |
| 9 Jul 2019 |
USD |
35.56 |
35.66 |
35.48 |
35.53 |
35.53 |
-0.07 (-0.20%)
|
10,816 |
| 8 Jul 2019 |
USD |
35.76 |
35.7609 |
35.6 |
35.6 |
35.6 |
-0.03 (-0.08%)
|
22,671 |
| 5 Jul 2019 |
USD |
35.85 |
35.94 |
35.61 |
35.63 |
35.63 |
-0.35 (-0.97%)
|
19,859 |
| 4 Jul 2019 |
USD |
35.89 |
36 |
35.89 |
35.98 |
35.98 |
+0.14 (+0.39%)
|
19,036 |
| 3 Jul 2019 |
USD |
35.79 |
35.84 |
35.62 |
35.84 |
35.84 |
+0.31 (+0.87%)
|
20,377 |
| 2 Jul 2019 |
USD |
35.46 |
35.57 |
35.46 |
35.53 |
35.53 |
-0.01 (-0.03%)
|
8,885 |
| 1 Jul 2019 |
USD |
35.67 |
35.67 |
35.51 |
35.54 |
35.54 |
+0.17 (+0.48%)
|
21,196 |
| 28 Jun 2019 |
USD |
35.3 |
35.37 |
35.27 |
35.37 |
35.37 |
+0.19 (+0.54%)
|
3,756 |
| 27 Jun 2019 |
USD |
35.43 |
35.43 |
35.07 |
35.18 |
35.18 |
-0.06 (-0.17%)
|
24,434 |
| 26 Jun 2019 |
USD |
35.11 |
35.33 |
35.11 |
35.24 |
35.24 |
-0.15 (-0.42%)
|
9,803 |
| 25 Jun 2019 |
USD |
35.34 |
35.62 |
35.34 |
35.39 |
35.39 |
-0.14 (-0.39%)
|
11,207 |
| 24 Jun 2019 |
USD |
36.3 |
36.3 |
35.5 |
35.53 |
35.53 |
-0.06 (-0.17%)
|
16,539 |
| 21 Jun 2019 |
USD |
35.55 |
35.59 |
35.44 |
35.59 |
35.59 |
+0.21 (+0.59%)
|
4,831 |
| 20 Jun 2019 |
USD |
35.4 |
35.56 |
35.38 |
35.38 |
35.38 |
+0.16 (+0.45%)
|
58,114 |
| 19 Jun 2019 |
USD |
35.14 |
35.36 |
35.14 |
35.22 |
35.22 |
0.0 (0.0%)
|
11,742 |
| 18 Jun 2019 |
USD |
34.99 |
35.29 |
34.99 |
35.22 |
35.22 |
+0.31 (+0.89%)
|
19,533 |
| 17 Jun 2019 |
USD |
35.05 |
35.05 |
34.9 |
34.91 |
34.91 |
-0.04 (-0.11%)
|
29,888 |
| 14 Jun 2019 |
USD |
34.99 |
34.99 |
34.84 |
34.95 |
34.95 |
+0.04 (+0.11%)
|
8,687 |
| 13 Jun 2019 |
USD |
34.89 |
34.995 |
34.84 |
34.91 |
34.91 |
+0.07 (+0.20%)
|
26,593 |
| 12 Jun 2019 |
USD |
34.87 |
34.87 |
34.7596 |
34.84 |
34.84 |
-0.14 (-0.40%)
|
338,828 |
| 11 Jun 2019 |
USD |
34.92 |
35.03 |
34.92 |
34.98 |
34.98 |
+0.07 (+0.20%)
|
46,567 |
| 10 Jun 2019 |
USD |
34.89 |
34.91 |
34.8564 |
34.91 |
34.91 |
+0.04 (+0.11%)
|
15,496 |
| 7 Jun 2019 |
USD |
34.59 |
34.92 |
34.59 |
34.87 |
34.87 |
+0.4 (+1.16%)
|
54,687 |
| 6 Jun 2019 |
USD |
34.36 |
34.49 |
34.36 |
34.47 |
34.47 |
+0.27 (+0.79%)
|
29,439 |
| 5 Jun 2019 |
USD |
34.15 |
34.36 |
34.08 |
34.2 |
34.2 |
+0.25 (+0.74%)
|
34,152 |
| 4 Jun 2019 |
USD |
33.65 |
33.95 |
33.59 |
33.95 |
33.95 |
+0.55 (+1.65%)
|
34,464 |
| 3 Jun 2019 |
USD |
33.09 |
33.4364 |
32.9576 |
33.4 |
33.4 |
+0.15 (+0.45%)
|
8,841 |
| 31 May 2019 |
USD |
33.3 |
33.372 |
33.18 |
33.25 |
33.25 |
-0.32 (-0.95%)
|
23,267 |
| 30 May 2019 |
USD |
33.58 |
33.68 |
33.57 |
33.57 |
33.57 |
+0.12 (+0.36%)
|
8,649 |
