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 |
| 11 Apr 2019 |
USD |
35.71 |
35.71 |
35.68 |
35.68 |
35.68 |
+0.04 (+0.11%)
|
37,046 |
| 10 Apr 2019 |
USD |
35.58 |
35.65 |
35.54 |
35.64 |
35.64 |
+0.06 (+0.17%)
|
11,835 |
| 9 Apr 2019 |
USD |
35.89 |
35.89 |
35.48 |
35.58 |
35.58 |
-0.1 (-0.28%)
|
4,754 |
| 8 Apr 2019 |
USD |
35.74 |
35.74 |
35.65 |
35.68 |
35.68 |
-0.05 (-0.14%)
|
2,199 |
| 5 Apr 2019 |
USD |
35.68 |
35.76 |
35.6 |
35.73 |
35.73 |
+0.18 (+0.51%)
|
9,583 |
| 4 Apr 2019 |
USD |
35.53 |
35.56 |
35.4766 |
35.55 |
35.55 |
0.0 (0.0%)
|
1,647 |
| 3 Apr 2019 |
USD |
35.63 |
35.63 |
35.5253 |
35.55 |
35.55 |
+0.06 (+0.17%)
|
7,045 |
| 2 Apr 2019 |
USD |
35.53 |
35.59 |
35.46 |
35.49 |
35.49 |
0.0 (0.0%)
|
19,512 |
| 1 Apr 2019 |
USD |
35.4 |
35.49 |
35.4 |
35.49 |
35.49 |
+0.28 (+0.80%)
|
15,437 |
| 29 Mar 2019 |
USD |
35.09 |
35.21 |
35.02 |
35.21 |
35.21 |
+0.36 (+1.03%)
|
6,836 |
| 28 Mar 2019 |
USD |
34.96 |
34.96 |
34.85 |
34.85 |
34.85 |
-0.1 (-0.29%)
|
2,624 |
| 27 Mar 2019 |
USD |
35.19 |
35.2 |
34.95 |
34.95 |
34.95 |
-0.16 (-0.46%)
|
5,780 |
| 26 Mar 2019 |
USD |
34.98 |
35.17 |
34.87 |
35.11 |
35.11 |
+0.4 (+1.15%)
|
57,292 |
| 25 Mar 2019 |
USD |
34.87 |
34.87 |
34.71 |
34.71 |
34.71 |
-0.23 (-0.66%)
|
3,625 |
| 22 Mar 2019 |
USD |
35.43 |
35.43 |
34.92 |
34.94 |
34.94 |
-0.3 (-0.85%)
|
10,263 |
| 21 Mar 2019 |
USD |
34.93 |
35.3547 |
34.91 |
35.24 |
35.24 |
+0.36 (+1.03%)
|
4,611 |
| 20 Mar 2019 |
USD |
35.1 |
35.19 |
34.88 |
34.88 |
34.88 |
-0.51 (-1.44%)
|
8,365 |
| 19 Mar 2019 |
USD |
35.15 |
35.39 |
35.15 |
35.39 |
35.39 |
+0.26 (+0.74%)
|
28,331 |
| 18 Mar 2019 |
USD |
35.11 |
35.16 |
35.06 |
35.13 |
35.13 |
-0.1 (-0.28%)
|
29,804 |
| 15 Mar 2019 |
USD |
34.99 |
35.23 |
34.97 |
35.23 |
35.23 |
+0.3 (+0.86%)
|
15,174 |
| 14 Mar 2019 |
USD |
35.07 |
35.07 |
34.93 |
34.93 |
34.93 |
-0.05 (-0.14%)
|
3,412 |
| 13 Mar 2019 |
USD |
34.73 |
35.05 |
34.73 |
34.98 |
34.98 |
+0.15 (+0.43%)
|
25,973 |
| 12 Mar 2019 |
USD |
34.92 |
34.92 |
34.71 |
34.83 |
34.83 |
+0.15 (+0.43%)
|
4,591 |
| 11 Mar 2019 |
USD |
34.4 |
34.68 |
34.35 |
34.68 |
34.68 |
+0.42 (+1.23%)
|
6,512 |
| 8 Mar 2019 |
USD |
34.43 |
34.43 |
34.18 |
34.26 |
34.26 |
-0.29 (-0.84%)
|
4,412 |
| 7 Mar 2019 |
USD |
34.6 |
34.7079 |
34.42 |
34.55 |
34.55 |
-0.18 (-0.52%)
|
17,200 |
| 6 Mar 2019 |
USD |
34.83 |
34.83 |
34.73 |
34.73 |
34.73 |
-0.21 (-0.60%)
|
1,008 |
| 5 Mar 2019 |
USD |
35.08 |
35.08 |
34.94 |
34.94 |
34.94 |
-0.02 (-0.06%)
|
1,990 |
| 4 Mar 2019 |
USD |
35.23 |
35.25 |
34.96 |
34.96 |
34.96 |
-0.07 (-0.20%)
|
8,616 |
| 1 Mar 2019 |
USD |
35.16 |
35.22 |
35.03 |
35.03 |
35.03 |
+0.07 (+0.20%)
|
7,270 |
