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 |
| 26 Sep 2017 |
USD |
32.11 |
32.12 |
32.05 |
32.05 |
32.05 |
+0.04 (+0.12%)
|
7,869 |
| 25 Sep 2017 |
USD |
32.01 |
32.05 |
31.9629 |
32.01 |
32.01 |
+0.04 (+0.13%)
|
11,207 |
| 22 Sep 2017 |
USD |
32 |
32.02 |
31.97 |
31.97 |
31.97 |
-0.03 (-0.09%)
|
22,077 |
| 21 Sep 2017 |
USD |
32.1 |
32.11 |
32 |
32 |
32 |
-0.13 (-0.40%)
|
2,500 |
| 20 Sep 2017 |
USD |
32.18 |
32.18 |
32.13 |
32.13 |
32.13 |
+0.04 (+0.12%)
|
6,459 |
| 19 Sep 2017 |
USD |
32.12 |
32.16 |
32.09 |
32.09 |
32.09 |
-0.01 (-0.03%)
|
18,419 |
| 18 Sep 2017 |
USD |
32.14 |
32.14 |
32.07 |
32.1 |
32.1 |
+0.12 (+0.38%)
|
1,029 |
| 15 Sep 2017 |
USD |
31.98 |
32.01 |
31.98 |
31.98 |
31.98 |
+0.07 (+0.22%)
|
2,533 |
| 14 Sep 2017 |
USD |
31.91 |
31.91 |
31.91 |
31.91 |
31.91 |
+0.09 (+0.28%)
|
4,621 |
| 13 Sep 2017 |
USD |
31.88 |
31.88 |
31.82 |
31.82 |
31.82 |
+0.03 (+0.09%)
|
10,917 |
| 12 Sep 2017 |
USD |
31.83 |
31.83 |
31.79 |
31.79 |
31.79 |
+0.085 (+0.27%)
|
20,452 |
| 11 Sep 2017 |
USD |
31.57 |
31.705 |
31.54 |
31.705 |
31.705 |
+0.235 (+0.75%)
|
3,150 |
| 8 Sep 2017 |
USD |
31.42 |
31.49 |
31.42 |
31.47 |
31.47 |
-0.01 (-0.03%)
|
957 |
| 7 Sep 2017 |
USD |
31.48 |
31.55 |
31.48 |
31.48 |
31.48 |
+0.075 (+0.24%)
|
1,372 |
| 6 Sep 2017 |
USD |
31.3365 |
31.405 |
31.3365 |
31.405 |
31.405 |
+0.035 (+0.11%)
|
680 |
| 5 Sep 2017 |
USD |
31.42 |
31.42 |
31.3 |
31.37 |
31.37 |
-0.025 (-0.08%)
|
1,966 |
| 4 Sep 2017 |
USD |
31.41 |
31.41 |
31.395 |
31.395 |
31.395 |
-0.06 (-0.19%)
|
487 |
| 1 Sep 2017 |
USD |
31.455 |
31.455 |
31.455 |
31.455 |
31.455 |
+0.045 (+0.14%)
|
0 |
| 31 Aug 2017 |
USD |
31.41 |
31.41 |
31.41 |
31.41 |
31.41 |
+0.165 (+0.53%)
|
0 |
| 30 Aug 2017 |
USD |
31.17 |
31.245 |
31.17 |
31.245 |
31.245 |
+0.11 (+0.35%)
|
5,300 |
| 29 Aug 2017 |
USD |
31.06 |
31.135 |
30.97 |
31.135 |
31.135 |
-0.05 (-0.16%)
|
6,102 |
| 25 Aug 2017 |
USD |
31.21 |
31.23 |
31.15 |
31.185 |
31.185 |
+0.095 (+0.31%)
|
48,022 |
| 24 Aug 2017 |
USD |
31.09 |
31.09 |
31.09 |
31.09 |
31.09 |
-0.06 (-0.19%)
|
0 |
| 23 Aug 2017 |
USD |
31.2 |
31.2 |
31.15 |
31.15 |
31.15 |
+0.02 (+0.06%)
|
2,120 |
| 22 Aug 2017 |
USD |
31.08 |
31.13 |
31.08 |
31.13 |
31.13 |
+0.17 (+0.55%)
|
765 |
| 21 Aug 2017 |
USD |
30.91 |
31 |
30.91 |
30.96 |
30.96 |
+0.01 (+0.03%)
|
201 |
| 18 Aug 2017 |
USD |
31.04 |
31.04 |
30.92 |
30.95 |
30.95 |
-0.325 (-1.04%)
|
33,305 |
| 17 Aug 2017 |
USD |
31.37 |
31.37 |
31.275 |
31.275 |
31.275 |
-0.215 (-0.68%)
|
97 |
| 16 Aug 2017 |
USD |
31.47 |
31.49 |
31.47 |
31.49 |
31.49 |
+0.095 (+0.30%)
|
1,469 |
| 15 Aug 2017 |
USD |
31.33 |
31.395 |
31.33 |
31.395 |
31.395 |
+0.06 (+0.19%)
|
12,386 |
