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 |
| 3 Jul 2017 |
USD |
30.97 |
31.05 |
30.96 |
31.01 |
31.01 |
+0.165 (+0.53%)
|
1,841 |
| 30 Jun 2017 |
USD |
31 |
31 |
30.8103 |
30.845 |
30.845 |
-0.065 (-0.21%)
|
10,147 |
| 29 Jun 2017 |
USD |
31.11 |
31.13 |
30.91 |
30.91 |
30.91 |
-0.27 (-0.87%)
|
632 |
| 28 Jun 2017 |
USD |
31.06 |
31.18 |
31.06 |
31.18 |
31.18 |
-0.045 (-0.14%)
|
926 |
| 27 Jun 2017 |
USD |
31.24 |
31.27 |
31.22 |
31.225 |
31.225 |
-0.055 (-0.18%)
|
18,515 |
| 26 Jun 2017 |
USD |
31.32 |
31.34 |
31.28 |
31.28 |
31.28 |
+0.03 (+0.10%)
|
216,525 |
| 23 Jun 2017 |
USD |
31.23 |
31.28 |
31.19 |
31.25 |
31.25 |
-0.02 (-0.06%)
|
3,716 |
| 22 Jun 2017 |
USD |
31.12 |
31.27 |
31.12 |
31.27 |
31.27 |
+0.09 (+0.29%)
|
23,303 |
| 21 Jun 2017 |
USD |
31.24 |
31.24 |
31.151 |
31.18 |
31.18 |
-0.15 (-0.48%)
|
2,700 |
| 20 Jun 2017 |
USD |
31.34 |
31.35 |
31.33 |
31.33 |
31.33 |
+0.045 (+0.14%)
|
2,522 |
| 19 Jun 2017 |
USD |
31.23 |
31.285 |
31.22 |
31.285 |
31.285 |
+0.255 (+0.82%)
|
11,839 |
| 16 Jun 2017 |
USD |
31.19 |
31.23 |
31.03 |
31.03 |
31.03 |
-0.085 (-0.27%)
|
8,330 |
| 15 Jun 2017 |
USD |
31 |
31.115 |
31 |
31.115 |
31.115 |
-0.04 (-0.13%)
|
1,050 |
| 14 Jun 2017 |
USD |
31.14 |
31.17 |
31.1084 |
31.155 |
31.155 |
+0.105 (+0.34%)
|
378,032 |
| 13 Jun 2017 |
USD |
31.1 |
31.1 |
31.05 |
31.05 |
31.05 |
+0.05 (+0.16%)
|
8,674 |
| 12 Jun 2017 |
USD |
30.99 |
31.05 |
30.9368 |
31 |
31 |
-0.02 (-0.06%)
|
87,439 |
| 9 Jun 2017 |
USD |
30.9 |
31.02 |
30.89 |
31.02 |
31.02 |
+0.105 (+0.34%)
|
2,001 |
| 8 Jun 2017 |
USD |
31.01 |
31.01 |
30.895 |
30.915 |
30.915 |
-0.01 (-0.03%)
|
275,707 |
| 7 Jun 2017 |
USD |
31.01 |
31.01 |
30.925 |
30.925 |
30.925 |
-0.035 (-0.11%)
|
1,650 |
| 6 Jun 2017 |
USD |
31.02 |
31.04 |
30.96 |
30.96 |
30.96 |
-0.04 (-0.13%)
|
51,577 |
| 5 Jun 2017 |
USD |
31.08 |
31.08 |
31 |
31 |
31 |
-0.02 (-0.06%)
|
7,571 |
| 2 Jun 2017 |
USD |
31.06 |
31.06 |
31.02 |
31.02 |
31.02 |
+0.22 (+0.71%)
|
2,050 |
| 1 Jun 2017 |
USD |
30.83 |
30.85 |
30.7931 |
30.8 |
30.8 |
0.0 (0.0%)
|
4,762 |
| 31 May 2017 |
USD |
30.77 |
30.8 |
30.77 |
30.8 |
30.8 |
+0.105 (+0.34%)
|
34,730 |
| 30 May 2017 |
USD |
30.58 |
30.76 |
30.58 |
30.695 |
30.695 |
+0.035 (+0.11%)
|
875,483 |
| 26 May 2017 |
USD |
30.67 |
30.7 |
30.66 |
30.66 |
30.66 |
+0.02 (+0.07%)
|
2,351 |
| 25 May 2017 |
USD |
30.64 |
30.64 |
30.64 |
30.64 |
30.64 |
+0.21 (+0.69%)
|
0 |
| 24 May 2017 |
USD |
30.43 |
30.43 |
30.3744 |
30.43 |
30.43 |
+0.01 (+0.03%)
|
3,008 |
| 23 May 2017 |
USD |
30.26 |
30.42 |
30.26 |
30.42 |
30.42 |
+0.11 (+0.36%)
|
1,024 |
| 22 May 2017 |
USD |
30.23 |
30.31 |
30.23 |
30.31 |
30.31 |
+0.13 (+0.43%)
|
6,831 |
