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 |
| 4 Apr 2017 |
USD |
30.95 |
30.95 |
30.4904 |
30.6 |
30.6 |
+0.05 (+0.16%)
|
2,749 |
| 3 Apr 2017 |
USD |
30.63 |
30.63 |
30.54 |
30.55 |
30.55 |
-0.17 (-0.55%)
|
11,854 |
| 31 Mar 2017 |
USD |
30.61 |
30.72 |
30.61 |
30.72 |
30.72 |
-0.025 (-0.08%)
|
3,533 |
| 30 Mar 2017 |
USD |
30.74 |
30.745 |
30.59 |
30.745 |
30.745 |
+0.065 (+0.21%)
|
20,858 |
| 29 Mar 2017 |
USD |
30.72 |
30.72 |
30.59 |
30.68 |
30.68 |
+0.085 (+0.28%)
|
5,049 |
| 28 Mar 2017 |
USD |
30.62 |
30.62 |
30.53 |
30.595 |
30.595 |
+0.085 (+0.28%)
|
1,843 |
| 27 Mar 2017 |
USD |
30.47 |
30.51 |
30.34 |
30.51 |
30.51 |
-0.13 (-0.42%)
|
12,448 |
| 24 Mar 2017 |
USD |
30.66 |
30.66 |
30.58 |
30.64 |
30.64 |
-0.14 (-0.45%)
|
3,632 |
| 23 Mar 2017 |
USD |
30.69 |
30.78 |
30.68 |
30.78 |
30.78 |
+0.09 (+0.29%)
|
40,314 |
| 22 Mar 2017 |
USD |
30.68 |
30.71 |
30.6 |
30.69 |
30.69 |
-0.055 (-0.18%)
|
97,628 |
| 21 Mar 2017 |
USD |
30.85 |
30.92 |
30.745 |
30.745 |
30.745 |
-0.065 (-0.21%)
|
4,570 |
| 20 Mar 2017 |
USD |
30.76 |
30.89 |
30.76 |
30.81 |
30.81 |
-0.085 (-0.28%)
|
27,375 |
| 17 Mar 2017 |
USD |
30.91 |
30.91 |
30.85 |
30.895 |
30.895 |
-0.015 (-0.05%)
|
5,425 |
| 16 Mar 2017 |
USD |
30.94 |
31 |
30.85 |
30.91 |
30.91 |
+0.13 (+0.42%)
|
348 |
| 15 Mar 2017 |
USD |
30.71 |
30.81 |
30.7031 |
30.78 |
30.78 |
+0.13 (+0.42%)
|
23,142 |
| 14 Mar 2017 |
USD |
30.75 |
30.75 |
30.61 |
30.65 |
30.65 |
-0.05 (-0.16%)
|
5,830 |
| 13 Mar 2017 |
USD |
30.78 |
30.78 |
30.6831 |
30.7 |
30.7 |
-0.04 (-0.13%)
|
2,861 |
| 10 Mar 2017 |
USD |
30.82 |
30.82 |
30.7391 |
30.74 |
30.74 |
+0.1 (+0.33%)
|
344,879 |
| 9 Mar 2017 |
USD |
30.65 |
30.65 |
30.5816 |
30.64 |
30.64 |
-0.01 (-0.03%)
|
169 |
| 8 Mar 2017 |
USD |
30.68 |
30.68 |
30.6031 |
30.65 |
30.65 |
0.0 (0.0%)
|
14,731 |
| 7 Mar 2017 |
USD |
30.73 |
30.74 |
30.64 |
30.65 |
30.65 |
-0.035 (-0.11%)
|
15,513 |
| 6 Mar 2017 |
USD |
30.74 |
30.74 |
30.67 |
30.685 |
30.685 |
-0.03 (-0.10%)
|
17,839 |
| 3 Mar 2017 |
USD |
30.82 |
30.82 |
30.715 |
30.715 |
30.715 |
-0.14 (-0.45%)
|
516 |
| 2 Mar 2017 |
USD |
30.88 |
30.88 |
30.7931 |
30.855 |
30.855 |
0.0 (0.0%)
|
5,348 |
| 1 Mar 2017 |
USD |
30.6791 |
30.855 |
30.6791 |
30.855 |
30.855 |
+0.195 (+0.64%)
|
1,112 |
| 28 Feb 2017 |
USD |
30.6 |
30.68 |
30.6 |
30.66 |
30.66 |
+0.02 (+0.07%)
|
2,958 |
| 27 Feb 2017 |
USD |
30.76 |
30.8 |
30.62 |
30.64 |
30.64 |
+0.06 (+0.20%)
|
121,428 |
| 24 Feb 2017 |
USD |
30.49 |
30.59 |
30.49 |
30.58 |
30.58 |
+0.11 (+0.36%)
|
63,995 |
| 23 Feb 2017 |
USD |
30.45 |
30.52 |
30.39 |
30.47 |
30.47 |
+0.085 (+0.28%)
|
12,960 |
| 22 Feb 2017 |
USD |
30.44 |
30.44 |
30.385 |
30.385 |
30.385 |
+0.025 (+0.08%)
|
6,700 |
