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 |
| 14 Aug 2017 |
USD |
31.26 |
31.37 |
31.23 |
31.335 |
31.335 |
+0.19 (+0.61%)
|
4,925 |
| 11 Aug 2017 |
USD |
31.07 |
31.22 |
31.07 |
31.145 |
31.145 |
-0.095 (-0.30%)
|
30,409 |
| 10 Aug 2017 |
USD |
31.23 |
31.3199 |
31.22 |
31.24 |
31.24 |
-0.06 (-0.19%)
|
1,478 |
| 9 Aug 2017 |
USD |
31.29 |
31.352 |
31.29 |
31.3 |
31.3 |
-0.115 (-0.37%)
|
2,145 |
| 8 Aug 2017 |
USD |
31.35 |
31.43 |
31.35 |
31.415 |
31.415 |
+0.05 (+0.16%)
|
2,746 |
| 7 Aug 2017 |
USD |
31.41 |
31.41 |
31.365 |
31.365 |
31.365 |
+0.045 (+0.14%)
|
5,524 |
| 4 Aug 2017 |
USD |
31.36 |
31.44 |
31.32 |
31.32 |
31.32 |
-0.03 (-0.10%)
|
26,749 |
| 3 Aug 2017 |
USD |
31.33 |
31.41 |
31.31 |
31.35 |
31.35 |
+0.045 (+0.14%)
|
12,424 |
| 2 Aug 2017 |
USD |
31.38 |
31.38 |
31.305 |
31.305 |
31.305 |
-0.08 (-0.25%)
|
8 |
| 1 Aug 2017 |
USD |
31.48 |
31.48 |
31.3638 |
31.385 |
31.385 |
-0.04 (-0.13%)
|
2,522 |
| 31 Jul 2017 |
USD |
31.39 |
31.44 |
31.39 |
31.425 |
31.425 |
+0.105 (+0.34%)
|
13,589 |
| 28 Jul 2017 |
USD |
31.36 |
31.3811 |
31.32 |
31.32 |
31.32 |
-0.045 (-0.14%)
|
5,312 |
| 27 Jul 2017 |
USD |
31.3288 |
31.365 |
31.3288 |
31.365 |
31.365 |
+0.09 (+0.29%)
|
82 |
| 26 Jul 2017 |
USD |
31.29 |
31.33 |
31.2544 |
31.275 |
31.275 |
+0.015 (+0.05%)
|
27,926 |
| 25 Jul 2017 |
USD |
31.22 |
31.29 |
31.15 |
31.26 |
31.26 |
+0.115 (+0.37%)
|
13,518 |
| 24 Jul 2017 |
USD |
31.27 |
31.2792 |
31.145 |
31.145 |
31.145 |
-0.075 (-0.24%)
|
2,082 |
| 21 Jul 2017 |
USD |
31.35 |
31.36 |
31.16 |
31.22 |
31.22 |
-0.04 (-0.13%)
|
23,724 |
| 20 Jul 2017 |
USD |
31.27 |
31.302 |
31.19 |
31.26 |
31.26 |
+0.13 (+0.42%)
|
47,011 |
| 19 Jul 2017 |
USD |
31.09 |
31.16 |
31.08 |
31.13 |
31.13 |
+0.065 (+0.21%)
|
5,764 |
| 18 Jul 2017 |
USD |
31.15 |
31.15 |
31.05 |
31.065 |
31.065 |
-0.055 (-0.18%)
|
1,927 |
| 17 Jul 2017 |
USD |
31.14 |
31.15 |
31.06 |
31.12 |
31.12 |
+0.1 (+0.32%)
|
8,369 |
| 14 Jul 2017 |
USD |
30.91 |
31.02 |
30.9 |
31.02 |
31.02 |
+0.125 (+0.40%)
|
134 |
| 13 Jul 2017 |
USD |
30.98 |
30.99 |
30.89 |
30.895 |
30.895 |
-0.02 (-0.06%)
|
20,254 |
| 12 Jul 2017 |
USD |
30.75 |
30.96 |
30.75 |
30.915 |
30.915 |
+0.215 (+0.70%)
|
372 |
| 11 Jul 2017 |
USD |
30.76 |
30.76 |
30.7 |
30.7 |
30.7 |
-0.19 (-0.62%)
|
3,108 |
| 10 Jul 2017 |
USD |
30.89 |
30.89 |
30.89 |
30.89 |
30.89 |
+0.09 (+0.29%)
|
76,884 |
| 7 Jul 2017 |
USD |
30.67 |
30.8 |
30.67 |
30.8 |
30.8 |
0.0 (0.0%)
|
3,953 |
| 6 Jul 2017 |
USD |
30.94 |
30.94 |
30.8 |
30.8 |
30.8 |
-0.15 (-0.48%)
|
1,200 |
| 5 Jul 2017 |
USD |
30.96 |
30.96 |
30.89 |
30.95 |
30.95 |
-0.025 (-0.08%)
|
81,367 |
| 4 Jul 2017 |
USD |
30.75 |
31.01 |
30.75 |
30.975 |
30.975 |
-0.035 (-0.11%)
|
10,858 |
