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 |
| 27 Feb 2019 |
USD |
35 |
35 |
34.85 |
34.93 |
34.93 |
-0.13 (-0.37%)
|
7,892 |
| 26 Feb 2019 |
USD |
34.96 |
35.1 |
34.96 |
35.06 |
35.06 |
-0.09 (-0.26%)
|
5,023 |
| 25 Feb 2019 |
USD |
35.09 |
35.18 |
35.07 |
35.15 |
35.15 |
+0.17 (+0.49%)
|
3,983 |
| 22 Feb 2019 |
USD |
34.85 |
34.98 |
34.82 |
34.98 |
34.98 |
+0.2 (+0.58%)
|
12,796 |
| 21 Feb 2019 |
USD |
34.9 |
34.9 |
34.7 |
34.78 |
34.78 |
+0.02 (+0.06%)
|
35,810 |
| 20 Feb 2019 |
USD |
34.71 |
34.77 |
34.7 |
34.76 |
34.76 |
+0.04 (+0.12%)
|
34,263 |
| 19 Feb 2019 |
USD |
34.74 |
34.76 |
34.7 |
34.72 |
34.72 |
+0.01 (+0.03%)
|
3,080 |
| 18 Feb 2019 |
USD |
34.78 |
34.78 |
34.71 |
34.71 |
34.71 |
+0.14 (+0.40%)
|
877 |
| 15 Feb 2019 |
USD |
34.12 |
34.57 |
34.12 |
34.57 |
34.57 |
+0.36 (+1.05%)
|
7,089 |
| 14 Feb 2019 |
USD |
34.52 |
34.55 |
34.21 |
34.21 |
34.21 |
-0.1 (-0.29%)
|
6,829 |
| 13 Feb 2019 |
USD |
34.39 |
34.42 |
34.28 |
34.31 |
34.31 |
+0.12 (+0.35%)
|
8,702 |
| 12 Feb 2019 |
USD |
34.08 |
34.25 |
34.07 |
34.19 |
34.19 |
+0.33 (+0.97%)
|
8,401 |
| 11 Feb 2019 |
USD |
34.01 |
34.01 |
33.82 |
33.86 |
33.86 |
+0.3 (+0.89%)
|
3,536 |
| 8 Feb 2019 |
USD |
33.7 |
33.7 |
33.56 |
33.56 |
33.56 |
-0.115 (-0.34%)
|
6,809 |
| 7 Feb 2019 |
USD |
33.88 |
33.9278 |
33.675 |
33.675 |
33.675 |
-0.355 (-1.04%)
|
5,259 |
| 6 Feb 2019 |
USD |
33.94 |
34.05 |
33.84 |
34.03 |
34.03 |
+0.09 (+0.27%)
|
1,707 |
| 5 Feb 2019 |
USD |
33.86 |
34.0048 |
33.86 |
33.94 |
33.94 |
+0.23 (+0.68%)
|
27,203 |
| 4 Feb 2019 |
USD |
33.67 |
33.78 |
33.55 |
33.71 |
33.71 |
-0.08 (-0.24%)
|
46,041 |
| 1 Feb 2019 |
USD |
33.73 |
33.79 |
33.67 |
33.79 |
33.79 |
+0.28 (+0.84%)
|
9,373 |
| 31 Jan 2019 |
USD |
33.4 |
33.51 |
33.31 |
33.51 |
33.51 |
+0.27 (+0.81%)
|
95,597 |
| 30 Jan 2019 |
USD |
33.14 |
33.24 |
33.14 |
33.24 |
33.24 |
+0.17 (+0.51%)
|
21,488 |
| 29 Jan 2019 |
USD |
32.95 |
33.16 |
32.9171 |
33.07 |
33.07 |
+0.2 (+0.61%)
|
125,621 |
| 28 Jan 2019 |
USD |
32.98 |
33.04 |
32.85 |
32.87 |
32.87 |
-0.37 (-1.11%)
|
145,545 |
| 25 Jan 2019 |
USD |
33.15 |
33.24 |
33.11 |
33.24 |
33.24 |
+0.19 (+0.57%)
|
2,912 |
| 24 Jan 2019 |
USD |
33.11 |
33.3 |
33.05 |
33.05 |
33.05 |
+0.01 (+0.03%)
|
8,413 |
| 23 Jan 2019 |
USD |
33.13 |
33.13 |
33.04 |
33.04 |
33.04 |
-0.01 (-0.03%)
|
1,466 |
| 22 Jan 2019 |
USD |
33.17 |
33.22 |
33.05 |
33.05 |
33.05 |
-0.2 (-0.60%)
|
2,691 |
| 21 Jan 2019 |
USD |
33.24 |
33.28 |
33.24 |
33.25 |
33.25 |
-0.05 (-0.15%)
|
2,389 |
| 18 Jan 2019 |
USD |
33 |
33.3 |
32.93 |
33.3 |
33.3 |
+0.58 (+1.77%)
|
4,619 |
| 17 Jan 2019 |
USD |
32.46 |
32.75 |
32.46 |
32.72 |
32.72 |
+0.09 (+0.28%)
|
13,117 |
