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 May 2017 |
USD |
30.08 |
30.18 |
30.08 |
30.18 |
30.18 |
+0.15 (+0.50%)
|
942 |
| 18 May 2017 |
USD |
30.09 |
30.09 |
29.9046 |
30.03 |
30.03 |
-0.165 (-0.55%)
|
34,377 |
| 17 May 2017 |
USD |
30.1512 |
30.195 |
30.1512 |
30.195 |
30.195 |
-0.145 (-0.48%)
|
542 |
| 16 May 2017 |
USD |
30.3 |
30.38 |
30.3 |
30.34 |
30.34 |
+0.04 (+0.13%)
|
25,160 |
| 15 May 2017 |
USD |
30.19 |
30.3 |
30.19 |
30.3 |
30.3 |
+0.14 (+0.46%)
|
5,458 |
| 12 May 2017 |
USD |
30.17 |
30.19 |
30.13 |
30.16 |
30.16 |
+0.06 (+0.20%)
|
5,589 |
| 11 May 2017 |
USD |
30.27 |
30.27 |
30.1 |
30.1 |
30.1 |
-0.51 (-1.67%)
|
42,257 |
| 10 May 2017 |
USD |
30.56 |
30.61 |
30.56 |
30.61 |
30.61 |
-0.02 (-0.07%)
|
2,261 |
| 9 May 2017 |
USD |
30.65 |
30.6774 |
30.63 |
30.63 |
30.63 |
-0.02 (-0.07%)
|
10,183 |
| 8 May 2017 |
USD |
30.75 |
30.76 |
30.65 |
30.65 |
30.65 |
+0.035 (+0.11%)
|
5,782 |
| 5 May 2017 |
USD |
30.64 |
30.68 |
30.543 |
30.615 |
30.615 |
+0.02 (+0.07%)
|
9,015 |
| 4 May 2017 |
USD |
30.58 |
30.63 |
30.5 |
30.595 |
30.595 |
+0.02 (+0.07%)
|
153,014 |
| 3 May 2017 |
USD |
30.75 |
30.75 |
30.56 |
30.575 |
30.575 |
-0.045 (-0.15%)
|
6,040 |
| 2 May 2017 |
USD |
30.64 |
30.65 |
30.56 |
30.62 |
30.62 |
-0.035 (-0.11%)
|
26,969 |
| 28 Apr 2017 |
USD |
30.68 |
30.69 |
30.6522 |
30.655 |
30.655 |
-0.055 (-0.18%)
|
5,967 |
| 27 Apr 2017 |
USD |
30.8 |
30.8 |
30.6846 |
30.71 |
30.71 |
-0.155 (-0.50%)
|
1,507 |
| 26 Apr 2017 |
USD |
30.76 |
30.865 |
30.76 |
30.865 |
30.865 |
+0.07 (+0.23%)
|
23,395 |
| 25 Apr 2017 |
USD |
30.73 |
30.795 |
30.6731 |
30.795 |
30.795 |
+0.165 (+0.54%)
|
3,236 |
| 24 Apr 2017 |
USD |
30.57 |
30.73 |
30.57 |
30.63 |
30.63 |
+0.18 (+0.59%)
|
8,187 |
| 21 Apr 2017 |
USD |
30.48 |
30.5 |
30.42 |
30.45 |
30.45 |
+0.08 (+0.26%)
|
39,784 |
| 20 Apr 2017 |
USD |
30.43 |
30.44 |
30.37 |
30.37 |
30.37 |
-0.09 (-0.30%)
|
4,308 |
| 19 Apr 2017 |
USD |
30.52 |
30.53 |
30.45 |
30.46 |
30.46 |
-0.04 (-0.13%)
|
5,527 |
| 18 Apr 2017 |
USD |
30.66 |
30.66 |
30.46 |
30.5 |
30.5 |
-0.025 (-0.08%)
|
6,865 |
| 13 Apr 2017 |
USD |
30.47 |
30.5497 |
30.45 |
30.525 |
30.525 |
+0.01 (+0.03%)
|
24,835 |
| 12 Apr 2017 |
USD |
30.51 |
30.6251 |
30.4868 |
30.515 |
30.515 |
+0.115 (+0.38%)
|
82,594 |
| 11 Apr 2017 |
USD |
30.55 |
30.56 |
30.4 |
30.4 |
30.4 |
-0.225 (-0.73%)
|
14,654 |
| 10 Apr 2017 |
USD |
30.65 |
30.66 |
30.54 |
30.625 |
30.625 |
+0.035 (+0.11%)
|
15,208 |
| 7 Apr 2017 |
USD |
30.57 |
30.6 |
30.57 |
30.59 |
30.59 |
-0.03 (-0.10%)
|
1,186 |
| 6 Apr 2017 |
USD |
30.59 |
30.65 |
30.58 |
30.62 |
30.62 |
-0.17 (-0.55%)
|
12,584 |
| 5 Apr 2017 |
USD |
30.68 |
30.8627 |
30.6669 |
30.79 |
30.79 |
+0.19 (+0.62%)
|
45,030 |
