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 |
| 16 Jan 2019 |
USD |
32.72 |
32.72 |
32.59 |
32.63 |
32.63 |
+0.05 (+0.15%)
|
28,790 |
| 15 Jan 2019 |
USD |
32.6 |
32.6116 |
32.5 |
32.58 |
32.58 |
+0.2 (+0.62%)
|
13,342 |
| 14 Jan 2019 |
USD |
32.5 |
32.51 |
32.38 |
32.38 |
32.38 |
-0.2 (-0.61%)
|
1,687 |
| 11 Jan 2019 |
USD |
32.73 |
32.73 |
32.5 |
32.58 |
32.58 |
+0.11 (+0.34%)
|
23,103 |
| 10 Jan 2019 |
USD |
32.34 |
32.5 |
32.3095 |
32.47 |
32.47 |
-0.1 (-0.31%)
|
5,527 |
| 9 Jan 2019 |
USD |
32.55 |
32.65 |
32.55 |
32.57 |
32.57 |
+0.22 (+0.68%)
|
13,501 |
| 8 Jan 2019 |
USD |
32.38 |
32.61 |
32.35 |
32.35 |
32.35 |
+0.095 (+0.29%)
|
19,757 |
| 7 Jan 2019 |
USD |
32.28 |
32.28 |
32.11 |
32.255 |
32.255 |
+0.335 (+1.05%)
|
11,439 |
| 4 Jan 2019 |
USD |
31.44 |
31.96 |
31.44 |
31.92 |
31.92 |
+0.515 (+1.64%)
|
3,124 |
| 3 Jan 2019 |
USD |
31.67 |
31.67 |
31.39 |
31.405 |
31.405 |
-0.365 (-1.15%)
|
4,804 |
| 2 Jan 2019 |
USD |
31.61 |
31.77 |
31.5704 |
31.77 |
31.77 |
-0.125 (-0.39%)
|
524 |
| 31 Dec 2018 |
USD |
31.895 |
31.895 |
31.895 |
31.895 |
31.895 |
+0.185 (+0.58%)
|
0 |
| 28 Dec 2018 |
USD |
31.75 |
31.92 |
31.65 |
31.71 |
31.71 |
+0.72 (+2.32%)
|
9,409 |
| 27 Dec 2018 |
USD |
30.97 |
31.05 |
30.8 |
30.99 |
30.99 |
+0.125 (+0.40%)
|
5,513 |
| 24 Dec 2018 |
USD |
31.4 |
31.4 |
30.865 |
30.865 |
30.865 |
-0.85 (-2.68%)
|
2,589 |
| 21 Dec 2018 |
USD |
31.4 |
31.85 |
31.4 |
31.715 |
31.715 |
+0.125 (+0.40%)
|
9,269 |
| 20 Dec 2018 |
USD |
31.6 |
31.83 |
31.49 |
31.59 |
31.59 |
-0.77 (-2.38%)
|
5,879 |
| 19 Dec 2018 |
USD |
32.33 |
32.51 |
32.3 |
32.36 |
32.36 |
-0.08 (-0.25%)
|
14,852 |
| 18 Dec 2018 |
USD |
32.51 |
32.62 |
32.41 |
32.44 |
32.44 |
-0.51 (-1.55%)
|
3,878 |
| 17 Dec 2018 |
USD |
33.16 |
33.16 |
32.95 |
32.95 |
32.95 |
-0.23 (-0.69%)
|
20,890 |
| 14 Dec 2018 |
USD |
33.34 |
33.44 |
33.18 |
33.18 |
33.18 |
-0.57 (-1.69%)
|
3,219 |
| 13 Dec 2018 |
USD |
33.71 |
33.75 |
33.61 |
33.75 |
33.75 |
-0.035 (-0.10%)
|
2,634 |
| 12 Dec 2018 |
USD |
33.61 |
33.785 |
33.6 |
33.785 |
33.785 |
+0.145 (+0.43%)
|
2,825 |
| 11 Dec 2018 |
USD |
33.53 |
33.6894 |
33.41 |
33.64 |
33.64 |
+0.74 (+2.25%)
|
18,567 |
| 10 Dec 2018 |
USD |
33.31 |
33.46 |
32.8496 |
32.9 |
32.9 |
-0.76 (-2.26%)
|
11,224 |
| 7 Dec 2018 |
USD |
33.84 |
34.01 |
33.66 |
33.66 |
33.66 |
+0.41 (+1.23%)
|
29,499 |
| 6 Dec 2018 |
USD |
33.84 |
33.84 |
33.25 |
33.25 |
33.25 |
-0.91 (-2.66%)
|
20,906 |
| 5 Dec 2018 |
USD |
34.21 |
34.34 |
34.16 |
34.16 |
34.16 |
-0.73 (-2.09%)
|
4,329 |
| 4 Dec 2018 |
USD |
34.81 |
34.91 |
34.78 |
34.89 |
34.89 |
+0.04 (+0.11%)
|
41,985 |
| 3 Dec 2018 |
USD |
35.24 |
35.24 |
34.84 |
34.85 |
34.85 |
+0.41 (+1.19%)
|
12,876 |
