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 |
| 19 Dec 2017 |
USD |
33.92 |
33.92 |
33.84 |
33.84 |
33.84 |
-0.01 (-0.03%)
|
7,540 |
| 18 Dec 2017 |
USD |
33.96 |
33.96 |
33.84 |
33.85 |
33.85 |
+0.13 (+0.39%)
|
29,336 |
| 15 Dec 2017 |
USD |
33.52 |
33.72 |
33.48 |
33.72 |
33.72 |
+0.18 (+0.54%)
|
5,352 |
| 14 Dec 2017 |
USD |
33.66 |
33.69 |
33.54 |
33.54 |
33.54 |
-0.1 (-0.30%)
|
2,481 |
| 13 Dec 2017 |
USD |
33.55 |
33.66 |
33.5467 |
33.64 |
33.64 |
+0.06 (+0.18%)
|
17,515 |
| 12 Dec 2017 |
USD |
33.53 |
33.59 |
33.45 |
33.58 |
33.58 |
+0.13 (+0.39%)
|
38,507 |
| 11 Dec 2017 |
USD |
33.43 |
33.46 |
33.39 |
33.45 |
33.45 |
+0.165 (+0.50%)
|
2,290 |
| 8 Dec 2017 |
USD |
33.28 |
33.33 |
33.2709 |
33.285 |
33.285 |
+0.095 (+0.29%)
|
23,590 |
| 7 Dec 2017 |
USD |
33.27 |
33.3 |
33.17 |
33.19 |
33.19 |
-0.05 (-0.15%)
|
20,450 |
| 6 Dec 2017 |
USD |
33.17 |
33.2608 |
33.17 |
33.24 |
33.24 |
-0.12 (-0.36%)
|
7,920 |
| 5 Dec 2017 |
USD |
33.37 |
33.4029 |
33.3 |
33.36 |
33.36 |
-0.135 (-0.40%)
|
2,796 |
| 4 Dec 2017 |
USD |
33.41 |
33.495 |
33.39 |
33.495 |
33.495 |
+0.545 (+1.65%)
|
1,628 |
| 1 Dec 2017 |
USD |
33.23 |
33.34 |
32.95 |
32.95 |
32.95 |
-0.19 (-0.57%)
|
16,771 |
| 30 Nov 2017 |
USD |
33.14 |
33.2 |
33.1087 |
33.14 |
33.14 |
+0.11 (+0.33%)
|
768 |
| 29 Nov 2017 |
USD |
32.97 |
33.07 |
32.94 |
33.03 |
33.03 |
+0.24 (+0.73%)
|
20,865 |
| 28 Nov 2017 |
USD |
32.64 |
32.79 |
32.64 |
32.79 |
32.79 |
+0.17 (+0.52%)
|
7,617 |
| 27 Nov 2017 |
USD |
32.62 |
32.62 |
32.5849 |
32.62 |
32.62 |
+0.03 (+0.09%)
|
66,345 |
| 24 Nov 2017 |
USD |
32.59 |
32.59 |
32.5392 |
32.59 |
32.59 |
+0.05 (+0.15%)
|
56,352 |
| 23 Nov 2017 |
USD |
32.5 |
32.57 |
32.5 |
32.54 |
32.54 |
+0.015 (+0.05%)
|
5,617 |
| 22 Nov 2017 |
USD |
32.59 |
32.62 |
32.525 |
32.525 |
32.525 |
-0.095 (-0.29%)
|
18,657 |
| 21 Nov 2017 |
USD |
32.46 |
32.62 |
32.41 |
32.62 |
32.62 |
+0.165 (+0.51%)
|
27,780 |
| 20 Nov 2017 |
USD |
32.46 |
32.47 |
32.3768 |
32.455 |
32.455 |
+0.055 (+0.17%)
|
3,386 |
| 17 Nov 2017 |
USD |
32.56 |
32.56 |
32.4 |
32.4 |
32.4 |
-0.09 (-0.28%)
|
19,848 |
| 16 Nov 2017 |
USD |
32.42 |
32.51 |
32.42 |
32.49 |
32.49 |
-0.18 (-0.55%)
|
39,459 |
| 15 Nov 2017 |
USD |
32.71 |
32.78 |
32.58 |
32.67 |
32.67 |
-0.11 (-0.34%)
|
7,786 |
| 14 Nov 2017 |
USD |
32.81 |
32.81 |
32.76 |
32.78 |
32.78 |
-0.005 (-0.02%)
|
15,056 |
| 13 Nov 2017 |
USD |
32.66 |
32.82 |
32.66 |
32.785 |
32.785 |
+0.185 (+0.57%)
|
67,112 |
| 10 Nov 2017 |
USD |
32.6 |
32.6 |
32.6 |
32.6 |
32.6 |
-0.08 (-0.24%)
|
2,144 |
| 9 Nov 2017 |
USD |
32.8 |
32.8 |
32.67 |
32.68 |
32.68 |
0.0 (0.0%)
|
3,012 |
| 8 Nov 2017 |
USD |
32.72 |
32.72 |
32.67 |
32.68 |
32.68 |
+0.03 (+0.09%)
|
2,469 |
