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 |
| 29 May 2019 |
USD |
33.72 |
33.72 |
33.45 |
33.45 |
33.45 |
-0.57 (-1.68%)
|
19,014 |
| 28 May 2019 |
USD |
34.42 |
34.42 |
34.02 |
34.02 |
34.02 |
-0.26 (-0.76%)
|
45,977 |
| 24 May 2019 |
USD |
34.36 |
34.36 |
34.28 |
34.28 |
34.28 |
+0.15 (+0.44%)
|
5,533 |
| 23 May 2019 |
USD |
34.3 |
34.3 |
34.13 |
34.13 |
34.13 |
-0.37 (-1.07%)
|
10,120 |
| 22 May 2019 |
USD |
34.54 |
34.55 |
34.45 |
34.5 |
34.5 |
-0.04 (-0.12%)
|
9,931 |
| 21 May 2019 |
USD |
34.57 |
34.58 |
34.48 |
34.54 |
34.54 |
+0.22 (+0.64%)
|
7,477 |
| 20 May 2019 |
USD |
34.6 |
34.6 |
34.29 |
34.32 |
34.32 |
-0.2 (-0.58%)
|
10,292 |
| 17 May 2019 |
USD |
34.5 |
34.52 |
34.31 |
34.52 |
34.52 |
-0.18 (-0.52%)
|
9,905 |
| 16 May 2019 |
USD |
34.05 |
34.7 |
34.05 |
34.7 |
34.7 |
+0.015 (+0.04%)
|
15,106 |
| 15 May 2019 |
USD |
34.71 |
34.71 |
34.39 |
34.685 |
34.685 |
-0.035 (-0.10%)
|
17,556 |
| 14 May 2019 |
USD |
34.38 |
34.72 |
34.35 |
34.72 |
34.72 |
+0.47 (+1.37%)
|
15,906 |
| 13 May 2019 |
USD |
34.84 |
34.84 |
34.25 |
34.25 |
34.25 |
-0.09 (-0.26%)
|
15,127 |
| 10 May 2019 |
USD |
34.73 |
34.75 |
34.34 |
34.34 |
34.34 |
-0.08 (-0.23%)
|
24,621 |
| 9 May 2019 |
USD |
34.85 |
34.85 |
34.42 |
34.42 |
34.42 |
-0.54 (-1.54%)
|
69,605 |
| 8 May 2019 |
USD |
35 |
35 |
34.89 |
34.96 |
34.96 |
-0.05 (-0.14%)
|
13,817 |
| 7 May 2019 |
USD |
35.42 |
35.47 |
35.01 |
35.01 |
35.01 |
-0.55 (-1.55%)
|
28,791 |
| 3 May 2019 |
USD |
35.45 |
35.56 |
35.45 |
35.56 |
35.56 |
+0.19 (+0.54%)
|
4,235 |
| 2 May 2019 |
USD |
35.63 |
35.65 |
35.37 |
35.37 |
35.37 |
-0.43 (-1.20%)
|
12,254 |
| 1 May 2019 |
USD |
35.84 |
35.84 |
35.8 |
35.8 |
35.8 |
+0.19 (+0.53%)
|
83 |
| 30 Apr 2019 |
USD |
35.64 |
35.7077 |
35.6 |
35.61 |
35.61 |
+0.07 (+0.20%)
|
13,363 |
| 29 Apr 2019 |
USD |
35.65 |
35.65 |
35.53 |
35.54 |
35.54 |
-0.04 (-0.11%)
|
24,170 |
| 26 Apr 2019 |
USD |
35.59 |
35.6 |
35.43 |
35.58 |
35.58 |
0.0 (0.0%)
|
5,222 |
| 25 Apr 2019 |
USD |
35.65 |
35.7861 |
35.5 |
35.58 |
35.58 |
-0.26 (-0.73%)
|
9,361 |
| 24 Apr 2019 |
USD |
35.85 |
35.92 |
35.83 |
35.84 |
35.84 |
+0.02 (+0.06%)
|
45,224 |
| 23 Apr 2019 |
USD |
35.7 |
35.82 |
35.6511 |
35.82 |
35.82 |
+0.155 (+0.43%)
|
10,910 |
| 18 Apr 2019 |
USD |
35.76 |
35.85 |
35.65 |
35.665 |
35.665 |
-0.145 (-0.40%)
|
1,823 |
| 17 Apr 2019 |
USD |
35.85 |
36 |
35.81 |
35.81 |
35.81 |
-0.14 (-0.39%)
|
15,282 |
| 16 Apr 2019 |
USD |
35.91 |
35.98 |
35.88 |
35.95 |
35.95 |
+0.11 (+0.31%)
|
29,372 |
| 15 Apr 2019 |
USD |
35.9 |
35.99 |
35.84 |
35.84 |
35.84 |
-0.01 (-0.03%)
|
62,571 |
| 12 Apr 2019 |
USD |
35.74 |
35.96 |
35.74 |
35.85 |
35.85 |
+0.17 (+0.48%)
|
38,487 |
