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 |
| 7 Sep 2018 |
USD |
35.07 |
35.07 |
34.96 |
34.98 |
34.98 |
+0.005 (+0.01%)
|
3,566 |
| 6 Sep 2018 |
USD |
35.04 |
35.13 |
34.975 |
34.975 |
34.975 |
+0.105 (+0.30%)
|
14,300 |
| 5 Sep 2018 |
USD |
34.67 |
34.99 |
34.67 |
34.87 |
34.87 |
+0.1 (+0.29%)
|
14,767 |
| 4 Sep 2018 |
USD |
34.95 |
34.95 |
34.77 |
34.77 |
34.77 |
-0.175 (-0.50%)
|
5,482 |
| 3 Sep 2018 |
USD |
34.98 |
34.98 |
34.93 |
34.945 |
34.945 |
+0.125 (+0.36%)
|
13,873 |
| 31 Aug 2018 |
USD |
34.93 |
34.93 |
34.82 |
34.82 |
34.82 |
-0.07 (-0.20%)
|
1,086 |
| 30 Aug 2018 |
USD |
35.04 |
35.04 |
34.89 |
34.89 |
34.89 |
-0.16 (-0.46%)
|
12,027 |
| 29 Aug 2018 |
USD |
35.06 |
35.07 |
35 |
35.05 |
35.05 |
+0.05 (+0.14%)
|
20,279 |
| 28 Aug 2018 |
USD |
35.04 |
35.04 |
34.99 |
35 |
35 |
+0.19 (+0.55%)
|
19,352 |
| 24 Aug 2018 |
USD |
34.79 |
34.81 |
34.7752 |
34.81 |
34.81 |
+0.12 (+0.35%)
|
4,998 |
| 23 Aug 2018 |
USD |
34.82 |
34.8391 |
34.69 |
34.69 |
34.69 |
-0.2 (-0.57%)
|
4,139 |
| 22 Aug 2018 |
USD |
34.8 |
34.9095 |
34.8 |
34.89 |
34.89 |
-0.03 (-0.09%)
|
1,217 |
| 21 Aug 2018 |
USD |
34.98 |
34.99 |
34.92 |
34.92 |
34.92 |
-0.04 (-0.11%)
|
1,130 |
| 20 Aug 2018 |
USD |
34.95 |
34.97 |
34.86 |
34.96 |
34.96 |
+0.2 (+0.58%)
|
13,654 |
| 17 Aug 2018 |
USD |
34.76 |
34.76 |
34.76 |
34.76 |
34.76 |
+0.1 (+0.29%)
|
221 |
| 16 Aug 2018 |
USD |
34.38 |
34.66 |
34.33 |
34.66 |
34.66 |
+0.57 (+1.67%)
|
5,749 |
| 15 Aug 2018 |
USD |
34.32 |
34.32 |
34.09 |
34.09 |
34.09 |
-0.18 (-0.53%)
|
785 |
| 14 Aug 2018 |
USD |
34.3 |
34.37 |
34.16 |
34.27 |
34.27 |
+0.11 (+0.32%)
|
31,224 |
| 13 Aug 2018 |
USD |
34.18 |
34.26 |
34.16 |
34.16 |
34.16 |
-0.12 (-0.35%)
|
4,734 |
| 10 Aug 2018 |
USD |
34.25 |
34.28 |
34.25 |
34.28 |
34.28 |
-0.19 (-0.55%)
|
4,599 |
| 9 Aug 2018 |
USD |
34.48 |
34.52 |
34.44 |
34.47 |
34.47 |
-0.04 (-0.12%)
|
5,285 |
| 8 Aug 2018 |
USD |
34.51 |
34.5794 |
34.484 |
34.51 |
34.51 |
-0.04 (-0.12%)
|
2,968 |
| 7 Aug 2018 |
USD |
34.46 |
34.55 |
34.46 |
34.55 |
34.55 |
+0.17 (+0.49%)
|
4,740 |
| 6 Aug 2018 |
USD |
34.27 |
34.419 |
34.27 |
34.38 |
34.38 |
+0.03 (+0.09%)
|
10,996 |
| 3 Aug 2018 |
USD |
34.08 |
34.35 |
34.08 |
34.35 |
34.35 |
+0.38 (+1.12%)
|
4,103 |
| 2 Aug 2018 |
USD |
33.95 |
34.02 |
33.87 |
33.97 |
33.97 |
-0.17 (-0.50%)
|
3,861 |
| 1 Aug 2018 |
USD |
34.25 |
34.28 |
34.14 |
34.14 |
34.14 |
-0.11 (-0.32%)
|
1,246 |
| 31 Jul 2018 |
USD |
34.13 |
34.29 |
34.0861 |
34.25 |
34.25 |
+0.13 (+0.38%)
|
2,352 |
| 30 Jul 2018 |
USD |
34.04 |
34.16 |
33.94 |
34.12 |
34.12 |
-0.05 (-0.15%)
|
6,476 |
| 27 Jul 2018 |
USD |
34.09 |
34.17 |
34.09 |
34.17 |
34.17 |
-0.06 (-0.18%)
|
26,784 |
