iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Mar 2018 |
USD |
34.4 |
34.4 |
33.7738 |
33.87 |
33.87 |
+0.07 (+0.21%)
|
4,019 |
| 15 Mar 2018 |
USD |
33.79 |
33.8 |
33.7376 |
33.8 |
33.8 |
+0.05 (+0.15%)
|
9,649 |
| 14 Mar 2018 |
USD |
34.04 |
34.07 |
33.75 |
33.75 |
33.75 |
-0.33 (-0.97%)
|
30,255 |
| 13 Mar 2018 |
USD |
34.1 |
34.18 |
34.08 |
34.08 |
34.08 |
-0.05 (-0.15%)
|
4,397 |
| 12 Mar 2018 |
USD |
34.32 |
34.32 |
34.07 |
34.13 |
34.13 |
+0.13 (+0.38%)
|
17,581 |
| 9 Mar 2018 |
USD |
33.72 |
34.02 |
33.71 |
34 |
34 |
+0.38 (+1.13%)
|
2,371 |
| 8 Mar 2018 |
USD |
33.48 |
33.69 |
33.4721 |
33.62 |
33.62 |
+0.19 (+0.57%)
|
11,908 |
| 7 Mar 2018 |
USD |
33.36 |
33.47 |
33.36 |
33.43 |
33.43 |
-0.07 (-0.21%)
|
620 |
| 6 Mar 2018 |
USD |
33.62 |
33.74 |
33.5 |
33.5 |
33.5 |
+0.06 (+0.18%)
|
12,454 |
| 5 Mar 2018 |
USD |
33.16 |
33.44 |
33.1333 |
33.44 |
33.44 |
+0.45 (+1.36%)
|
6,409 |
| 2 Mar 2018 |
USD |
33.14 |
33.14 |
32.89 |
32.99 |
32.99 |
-0.43 (-1.29%)
|
1,101 |
| 1 Mar 2018 |
USD |
33.53 |
33.53 |
33.37 |
33.42 |
33.42 |
-0.48 (-1.42%)
|
4,209 |
| 28 Feb 2018 |
USD |
33.97 |
34.07 |
33.9 |
33.9 |
33.9 |
-0.29 (-0.85%)
|
23,456 |
| 27 Feb 2018 |
USD |
34.27 |
34.35 |
34.19 |
34.19 |
34.19 |
+0.12 (+0.35%)
|
14,123 |
| 26 Feb 2018 |
USD |
33.93 |
34.12 |
33.93 |
34.07 |
34.07 |
+0.51 (+1.52%)
|
25,202 |
| 23 Feb 2018 |
USD |
33.47 |
33.56 |
33.45 |
33.56 |
33.56 |
+0.025 (+0.07%)
|
2,226 |
| 22 Feb 2018 |
USD |
33.36 |
33.535 |
33.36 |
33.535 |
33.535 |
-0.11 (-0.33%)
|
3,360 |
| 21 Feb 2018 |
USD |
33.65 |
33.6694 |
33.62 |
33.645 |
33.645 |
-0.025 (-0.07%)
|
7,128 |
| 20 Feb 2018 |
USD |
33.68 |
33.7634 |
33.58 |
33.67 |
33.67 |
-0.125 (-0.37%)
|
203 |
| 19 Feb 2018 |
USD |
33.94 |
33.96 |
33.77 |
33.795 |
33.795 |
-0.18 (-0.53%)
|
22,808 |
| 16 Feb 2018 |
USD |
33.83 |
33.975 |
33.8 |
33.975 |
33.975 |
+0.515 (+1.54%)
|
18,806 |
| 15 Feb 2018 |
USD |
33.5 |
33.61 |
33.46 |
33.46 |
33.46 |
+0.3 (+0.90%)
|
16,555 |
| 14 Feb 2018 |
USD |
33.21 |
33.25 |
32.86 |
33.16 |
33.16 |
+0.26 (+0.79%)
|
33,242 |
| 13 Feb 2018 |
USD |
32.94 |
32.94 |
32.84 |
32.9 |
32.9 |
+0.035 (+0.11%)
|
11,740 |
| 12 Feb 2018 |
USD |
32.91 |
33.02 |
32.81 |
32.865 |
32.865 |
+0.575 (+1.78%)
|
90,503 |
| 9 Feb 2018 |
USD |
32.565 |
32.82 |
32.18 |
32.29 |
32.29 |
-0.56 (-1.70%)
|
52,670 |
| 8 Feb 2018 |
USD |
33.22 |
33.26 |
32.44 |
32.85 |
32.85 |
-0.825 (-2.45%)
|
14,472 |
| 7 Feb 2018 |
USD |
33.02 |
33.75 |
33.02 |
33.675 |
33.675 |
+1.12 (+3.44%)
|
31,432 |
| 6 Feb 2018 |
USD |
32.84 |
32.84 |
32.33 |
32.555 |
32.555 |
-1.6 (-4.68%)
|
14,688 |
| 5 Feb 2018 |
USD |
34.23 |
34.27 |
34.06 |
34.155 |
34.155 |
-0.495 (-1.43%)
|
27,610 |
