iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2017 |
USD |
30.31 |
30.36 |
30.23 |
30.36 |
30.36 |
+0.065 (+0.21%)
|
3,421 |
| 20 Feb 2017 |
USD |
30.26 |
30.3 |
30.24 |
30.295 |
30.295 |
+0.155 (+0.51%)
|
15,455 |
| 17 Feb 2017 |
USD |
30.13 |
30.17 |
30.12 |
30.14 |
30.14 |
-0.02 (-0.07%)
|
2,427 |
| 16 Feb 2017 |
USD |
30.1 |
30.16 |
30.1 |
30.16 |
30.16 |
+0.175 (+0.58%)
|
672 |
| 15 Feb 2017 |
USD |
29.8 |
29.99 |
29.8 |
29.985 |
29.985 |
+0.245 (+0.82%)
|
14,150 |
| 14 Feb 2017 |
USD |
29.76 |
29.76 |
29.71 |
29.74 |
29.74 |
-0.08 (-0.27%)
|
192 |
| 13 Feb 2017 |
USD |
29.77 |
29.82 |
29.713 |
29.82 |
29.82 |
+0.13 (+0.44%)
|
5,879 |
| 10 Feb 2017 |
USD |
29.62 |
29.69 |
29.62 |
29.69 |
29.69 |
-0.005 (-0.02%)
|
25,605 |
| 9 Feb 2017 |
USD |
29.57 |
29.695 |
29.53 |
29.695 |
29.695 |
+0.12 (+0.41%)
|
64,263 |
| 8 Feb 2017 |
USD |
29.58 |
29.58 |
29.47 |
29.575 |
29.575 |
+0.095 (+0.32%)
|
54,573 |
| 7 Feb 2017 |
USD |
29.38 |
29.55 |
29.38 |
29.48 |
29.48 |
+0.025 (+0.08%)
|
13,799 |
| 6 Feb 2017 |
USD |
29.43 |
29.5 |
29.39 |
29.455 |
29.455 |
-0.015 (-0.05%)
|
31,667 |
| 3 Feb 2017 |
USD |
29.41 |
29.47 |
29.41 |
29.47 |
29.47 |
+0.15 (+0.51%)
|
500 |
| 2 Feb 2017 |
USD |
29.15 |
29.32 |
29.1471 |
29.32 |
29.32 |
+0.15 (+0.51%)
|
39,627 |
| 1 Feb 2017 |
USD |
29.3329 |
29.3329 |
29.17 |
29.17 |
29.17 |
-0.08 (-0.27%)
|
1,755 |
| 31 Jan 2017 |
USD |
29.35 |
29.35 |
29.25 |
29.25 |
29.25 |
-0.015 (-0.05%)
|
778 |
| 30 Jan 2017 |
USD |
29.41 |
29.41 |
29.265 |
29.265 |
29.265 |
-0.15 (-0.51%)
|
12,917 |
| 27 Jan 2017 |
USD |
29.48 |
29.5028 |
29.415 |
29.415 |
29.415 |
+0.005 (+0.02%)
|
1,799 |
| 26 Jan 2017 |
USD |
29.53 |
29.53 |
29.41 |
29.41 |
29.41 |
-0.05 (-0.17%)
|
293 |
| 25 Jan 2017 |
USD |
29.3463 |
29.46 |
29.3463 |
29.46 |
29.46 |
+0.25 (+0.86%)
|
474 |
| 24 Jan 2017 |
USD |
29.21 |
29.21 |
29.21 |
29.21 |
29.21 |
+0.085 (+0.29%)
|
3,527 |
| 23 Jan 2017 |
USD |
29.26 |
29.26 |
29.125 |
29.125 |
29.125 |
-0.165 (-0.56%)
|
19,810 |
| 20 Jan 2017 |
USD |
29.19 |
29.29 |
29.1429 |
29.29 |
29.29 |
+0.145 (+0.50%)
|
2,348 |
| 19 Jan 2017 |
USD |
29.1901 |
29.1901 |
29.145 |
29.145 |
29.145 |
-0.09 (-0.31%)
|
25,933 |
| 18 Jan 2017 |
USD |
29.24 |
29.24 |
29.235 |
29.235 |
29.235 |
+0.055 (+0.19%)
|
1,764 |
| 17 Jan 2017 |
USD |
29.05 |
29.22 |
29.02 |
29.18 |
29.18 |
+0.07 (+0.24%)
|
67,923 |
| 16 Jan 2017 |
USD |
29.14 |
29.14 |
29.0782 |
29.11 |
29.11 |
-0.025 (-0.09%)
|
6,302 |
| 13 Jan 2017 |
USD |
29.13 |
29.135 |
29.13 |
29.135 |
29.135 |
+0.115 (+0.40%)
|
1,800 |
| 12 Jan 2017 |
USD |
29.0563 |
29.14 |
29.02 |
29.02 |
29.02 |
-0.085 (-0.29%)
|
11,300 |
| 11 Jan 2017 |
USD |
29.23 |
29.23 |
29.105 |
29.105 |
29.105 |
-0.105 (-0.36%)
|
5,100 |
