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 |
| 14 Jun 2018 |
USD |
33.41 |
33.51 |
33.41 |
33.485 |
33.485 |
-0.13 (-0.39%)
|
12,904 |
| 13 Jun 2018 |
USD |
33.57 |
33.66 |
33.57 |
33.615 |
33.615 |
+0.015 (+0.04%)
|
2,873 |
| 12 Jun 2018 |
USD |
33.56 |
33.62 |
33.52 |
33.6 |
33.6 |
0.0 (0.0%)
|
30,403 |
| 11 Jun 2018 |
USD |
33.61 |
33.6296 |
33.5935 |
33.6 |
33.6 |
+0.125 (+0.37%)
|
1,594 |
| 8 Jun 2018 |
USD |
33.475 |
33.475 |
33.475 |
33.475 |
33.475 |
-0.035 (-0.10%)
|
0 |
| 7 Jun 2018 |
USD |
33.52 |
33.52 |
33.44 |
33.51 |
33.51 |
+0.32 (+0.96%)
|
1,352 |
| 6 Jun 2018 |
USD |
33.28 |
33.28 |
33.19 |
33.19 |
33.19 |
+0.1 (+0.30%)
|
2,335 |
| 5 Jun 2018 |
USD |
33.1 |
33.22 |
33.09 |
33.09 |
33.09 |
-0.05 (-0.15%)
|
1,914 |
| 4 Jun 2018 |
USD |
33.09 |
33.21 |
33.05 |
33.14 |
33.14 |
+0.205 (+0.62%)
|
15,760 |
| 1 Jun 2018 |
USD |
32.84 |
32.95 |
32.77 |
32.935 |
32.935 |
+0.09 (+0.27%)
|
17,401 |
| 31 May 2018 |
USD |
33.02 |
33.02 |
32.7806 |
32.845 |
32.845 |
-0.025 (-0.08%)
|
5,297 |
| 30 May 2018 |
USD |
32.67 |
32.87 |
32.6 |
32.87 |
32.87 |
+0.235 (+0.72%)
|
4,912 |
| 29 May 2018 |
USD |
32.7 |
32.71 |
32.54 |
32.635 |
32.635 |
-0.185 (-0.56%)
|
12,258 |
| 25 May 2018 |
USD |
32.89 |
32.9895 |
32.81 |
32.82 |
32.82 |
+0.04 (+0.12%)
|
1,887 |
| 24 May 2018 |
USD |
32.97 |
32.97 |
32.75 |
32.78 |
32.78 |
-0.01 (-0.03%)
|
3,975 |
| 23 May 2018 |
USD |
32.76 |
32.79 |
32.63 |
32.79 |
32.79 |
-0.22 (-0.67%)
|
18,626 |
| 22 May 2018 |
USD |
32.96 |
33.0367 |
32.96 |
33.01 |
33.01 |
+0.1 (+0.30%)
|
16,079 |
| 21 May 2018 |
USD |
32.85 |
33.01 |
32.85 |
32.91 |
32.91 |
+0.2 (+0.61%)
|
23,176 |
| 18 May 2018 |
USD |
32.87 |
32.87 |
32.65 |
32.71 |
32.71 |
-0.2 (-0.61%)
|
2,938 |
| 17 May 2018 |
USD |
32.8 |
32.92 |
32.75 |
32.91 |
32.91 |
-0.18 (-0.54%)
|
27,326 |
| 16 May 2018 |
USD |
33 |
33.17 |
33 |
33.09 |
33.09 |
+0.05 (+0.15%)
|
8,733 |
| 15 May 2018 |
USD |
33.24 |
33.24 |
33.04 |
33.04 |
33.04 |
-0.24 (-0.72%)
|
393 |
| 14 May 2018 |
USD |
33.3 |
33.31 |
33.22 |
33.28 |
33.28 |
+0.135 (+0.41%)
|
10,294 |
| 11 May 2018 |
USD |
33.08 |
33.145 |
33.08 |
33.145 |
33.145 |
+0.135 (+0.41%)
|
9,358 |
| 10 May 2018 |
USD |
32.82 |
33.01 |
32.82 |
33.01 |
33.01 |
+0.445 (+1.37%)
|
1,571 |
| 9 May 2018 |
USD |
32.45 |
32.65 |
32.45 |
32.565 |
32.565 |
+0.06 (+0.18%)
|
9,679 |
| 8 May 2018 |
USD |
32.64 |
32.64 |
32.46 |
32.505 |
32.505 |
-0.005 (-0.02%)
|
12,054 |
| 4 May 2018 |
USD |
32.28 |
32.51 |
32.2 |
32.51 |
32.51 |
+0.61 (+1.91%)
|
6,644 |
| 3 May 2018 |
USD |
32.28 |
32.28 |
31.9 |
31.9 |
31.9 |
-0.57 (-1.76%)
|
11,328 |
| 2 May 2018 |
USD |
32.6 |
32.65 |
32.47 |
32.47 |
32.47 |
+0.04 (+0.12%)
|
3,088 |
