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 |
| 30 Nov 2018 |
USD |
34.41 |
34.53 |
34.38 |
34.44 |
34.44 |
+0.13 (+0.38%)
|
37,397 |
| 29 Nov 2018 |
USD |
34.24 |
34.3194 |
34.22 |
34.31 |
34.31 |
+0.39 (+1.15%)
|
2,801 |
| 28 Nov 2018 |
USD |
33.91 |
33.92 |
33.84 |
33.92 |
33.92 |
+0.27 (+0.80%)
|
69,437 |
| 27 Nov 2018 |
USD |
33.6 |
33.68 |
33.51 |
33.65 |
33.65 |
+0.12 (+0.36%)
|
9,421 |
| 26 Nov 2018 |
USD |
33.59 |
33.59 |
33.53 |
33.53 |
33.53 |
+0.1 (+0.30%)
|
865 |
| 23 Nov 2018 |
USD |
33.45 |
33.45 |
33.33 |
33.43 |
33.43 |
+0.17 (+0.51%)
|
8,415 |
| 22 Nov 2018 |
USD |
33.37 |
33.4108 |
33.26 |
33.26 |
33.26 |
-0.37 (-1.10%)
|
713 |
| 21 Nov 2018 |
USD |
33.64 |
33.73 |
33.58 |
33.63 |
33.63 |
+0.01 (+0.03%)
|
11,103 |
| 20 Nov 2018 |
USD |
34.29 |
34.29 |
33.62 |
33.62 |
33.62 |
-0.565 (-1.65%)
|
14,782 |
| 19 Nov 2018 |
USD |
34.4 |
34.41 |
34.185 |
34.185 |
34.185 |
-0.005 (-0.01%)
|
3,771 |
| 16 Nov 2018 |
USD |
34.16 |
34.27 |
34.03 |
34.19 |
34.19 |
+0.375 (+1.11%)
|
3,972 |
| 15 Nov 2018 |
USD |
34 |
34.0189 |
33.66 |
33.815 |
33.815 |
-0.625 (-1.81%)
|
9,425 |
| 14 Nov 2018 |
USD |
34.5 |
34.72 |
34.44 |
34.44 |
34.44 |
-0.26 (-0.75%)
|
1,727 |
| 13 Nov 2018 |
USD |
34.83 |
34.83 |
34.57 |
34.7 |
34.7 |
-0.085 (-0.24%)
|
5,051 |
| 12 Nov 2018 |
USD |
34.97 |
34.99 |
34.785 |
34.785 |
34.785 |
-0.225 (-0.64%)
|
24,377 |
| 9 Nov 2018 |
USD |
35.03 |
35.14 |
34.99 |
35.01 |
35.01 |
-0.15 (-0.43%)
|
7,873 |
| 8 Nov 2018 |
USD |
35.15 |
35.16 |
35 |
35.16 |
35.16 |
+0.27 (+0.77%)
|
2,204 |
| 7 Nov 2018 |
USD |
34.88 |
34.9 |
34.6708 |
34.89 |
34.89 |
+0.42 (+1.22%)
|
7,135 |
| 6 Nov 2018 |
USD |
34.39 |
34.52 |
34.39 |
34.47 |
34.47 |
+0.19 (+0.55%)
|
9,351 |
| 5 Nov 2018 |
USD |
34.05 |
34.28 |
34.0193 |
34.28 |
34.28 |
+0.37 (+1.09%)
|
2,690 |
| 2 Nov 2018 |
USD |
34.52 |
34.58 |
33.91 |
33.91 |
33.91 |
-0.21 (-0.62%)
|
9,048 |
| 1 Nov 2018 |
USD |
34.04 |
34.15 |
33.97 |
34.12 |
34.12 |
+0.14 (+0.41%)
|
42,570 |
| 31 Oct 2018 |
USD |
34.14 |
34.14 |
33.91 |
33.98 |
33.98 |
+0.4 (+1.19%)
|
13,755 |
| 30 Oct 2018 |
USD |
33.37 |
33.58 |
33.34 |
33.58 |
33.58 |
0.0 (0.0%)
|
4,876 |
| 29 Oct 2018 |
USD |
33.24 |
33.79 |
33.23 |
33.58 |
33.58 |
+0.36 (+1.08%)
|
22,786 |
| 26 Oct 2018 |
USD |
33.3 |
33.43 |
33.06 |
33.22 |
33.22 |
-0.425 (-1.26%)
|
9,853 |
| 25 Oct 2018 |
USD |
33.35 |
33.645 |
33.35 |
33.645 |
33.645 |
-0.06 (-0.18%)
|
16,978 |
| 24 Oct 2018 |
USD |
33.86 |
33.94 |
33.705 |
33.705 |
33.705 |
+0.095 (+0.28%)
|
1,749 |
| 23 Oct 2018 |
USD |
33.81 |
33.81 |
33.61 |
33.61 |
33.61 |
-0.51 (-1.49%)
|
55,002 |
| 22 Oct 2018 |
USD |
34.39 |
34.39 |
34.12 |
34.12 |
34.12 |
-0.23 (-0.67%)
|
3,274 |
