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 |
| 19 Oct 2018 |
USD |
34.34 |
34.45 |
34.25 |
34.35 |
34.35 |
-0.03 (-0.09%)
|
47,978 |
| 18 Oct 2018 |
USD |
34.38 |
34.48 |
34.38 |
34.38 |
34.38 |
+0.06 (+0.17%)
|
79,229 |
| 17 Oct 2018 |
USD |
34.4 |
34.4 |
34.19 |
34.32 |
34.32 |
+0.06 (+0.18%)
|
44,665 |
| 16 Oct 2018 |
USD |
33.99 |
34.26 |
33.94 |
34.26 |
34.26 |
+0.16 (+0.47%)
|
8,571 |
| 15 Oct 2018 |
USD |
33.89 |
34.1 |
33.89 |
34.1 |
34.1 |
+0.18 (+0.53%)
|
18,817 |
| 12 Oct 2018 |
USD |
34.13 |
34.19 |
33.87 |
33.92 |
33.92 |
-0.22 (-0.64%)
|
52,112 |
| 11 Oct 2018 |
USD |
34.31 |
34.73 |
34.13 |
34.14 |
34.14 |
-1.01 (-2.87%)
|
66,417 |
| 10 Oct 2018 |
USD |
35.53 |
35.53 |
35.15 |
35.15 |
35.15 |
-0.375 (-1.06%)
|
4,606 |
| 9 Oct 2018 |
USD |
35.52 |
35.53 |
35.52 |
35.525 |
35.525 |
+0.105 (+0.30%)
|
505 |
| 8 Oct 2018 |
USD |
35.35 |
35.44 |
35.35 |
35.42 |
35.42 |
+0.005 (+0.01%)
|
6,620 |
| 5 Oct 2018 |
USD |
35.54 |
35.57 |
35.415 |
35.415 |
35.415 |
+0.075 (+0.21%)
|
9,505 |
| 4 Oct 2018 |
USD |
35.46 |
35.46 |
35.34 |
35.34 |
35.34 |
-0.44 (-1.23%)
|
3,518 |
| 3 Oct 2018 |
USD |
35.68 |
35.8 |
35.68 |
35.78 |
35.78 |
+0.185 (+0.52%)
|
39,316 |
| 2 Oct 2018 |
USD |
35.42 |
35.595 |
35.39 |
35.595 |
35.595 |
+0.09 (+0.25%)
|
5,352 |
| 1 Oct 2018 |
USD |
35.53 |
35.54 |
35.42 |
35.505 |
35.505 |
+0.16 (+0.45%)
|
25,574 |
| 28 Sep 2018 |
USD |
35.29 |
35.345 |
35.2132 |
35.345 |
35.345 |
-0.06 (-0.17%)
|
41,570 |
| 27 Sep 2018 |
USD |
35.26 |
35.405 |
35.2306 |
35.405 |
35.405 |
-0.095 (-0.27%)
|
9,722 |
| 26 Sep 2018 |
USD |
35.42 |
35.5 |
35.36 |
35.5 |
35.5 |
-0.035 (-0.10%)
|
4,904 |
| 25 Sep 2018 |
USD |
35.61 |
35.61 |
35.535 |
35.535 |
35.535 |
-0.04 (-0.11%)
|
2,362 |
| 24 Sep 2018 |
USD |
35.79 |
35.79 |
35.55 |
35.575 |
35.575 |
-0.255 (-0.71%)
|
5,270 |
| 21 Sep 2018 |
USD |
35.73 |
35.83 |
35.68 |
35.83 |
35.83 |
+0.29 (+0.82%)
|
2,299 |
| 20 Sep 2018 |
USD |
35.34 |
35.54 |
35.33 |
35.54 |
35.54 |
+0.09 (+0.25%)
|
22,178 |
| 19 Sep 2018 |
USD |
35.4 |
35.45 |
35.3061 |
35.45 |
35.45 |
+0.135 (+0.38%)
|
5,262 |
| 18 Sep 2018 |
USD |
35.22 |
35.315 |
35.22 |
35.315 |
35.315 |
+0.02 (+0.06%)
|
1,756 |
| 17 Sep 2018 |
USD |
35.23 |
35.295 |
35.23 |
35.295 |
35.295 |
+0.045 (+0.13%)
|
3,403 |
| 14 Sep 2018 |
USD |
35.28 |
35.28 |
35.25 |
35.25 |
35.25 |
+0.16 (+0.46%)
|
1,806 |
| 13 Sep 2018 |
USD |
35.12 |
35.1574 |
35.09 |
35.09 |
35.09 |
-0.055 (-0.16%)
|
6,119 |
| 12 Sep 2018 |
USD |
34.93 |
35.145 |
34.93 |
35.145 |
35.145 |
+0.165 (+0.47%)
|
30,934 |
| 11 Sep 2018 |
USD |
34.98 |
35.03 |
34.87 |
34.98 |
34.98 |
-0.115 (-0.33%)
|
39,810 |
| 10 Sep 2018 |
USD |
35.08 |
35.196 |
34.95 |
35.095 |
35.095 |
+0.115 (+0.33%)
|
2,771 |
