iShares MSCI USA Dividend IQ U Recent Share Price (LSE:QDIV)

LSE:QDIV - iShares MSCI USA Dividend IQ U iShares MSCI USA Dividend IQ U
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jan 2017	USD	29.24	29.24	29.145	29.21	29.21	-0.045 (-0.15%)	1,554
9 Jan 2017	USD	29.3	29.35	29.255	29.255	29.255	-0.055 (-0.19%)	3,996
6 Jan 2017	USD	29.35	29.364	29.25	29.31	29.31	+0.03 (+0.10%)	2,919
5 Jan 2017	USD	29.31	29.31	29.28	29.28	29.28	-0.08 (-0.27%)	1,350
4 Jan 2017	USD	29.3571	29.36	29.2861	29.36	29.36	+0.16 (+0.55%)	1,013
3 Jan 2017	USD	29.39	29.39	29.1832	29.2	29.2	-0.105 (-0.36%)	3,446
30 Dec 2016	USD	29.26	29.305	29.26	29.305	29.305	+0.075 (+0.26%)	1,070
29 Dec 2016	USD	29.24	29.24	29.173	29.23	29.23	-0.105 (-0.36%)	2,836
28 Dec 2016	USD	29.43	29.43	29.32	29.335	29.335	+0.005 (+0.02%)	48,690
23 Dec 2016	USD	29.4	29.4	29.33	29.33	29.33	+0.02 (+0.07%)	715
22 Dec 2016	USD	29.29	29.3394	29.27	29.31	29.31	-0.11 (-0.37%)	1,667
21 Dec 2016	USD	29.42	29.42	29.42	29.42	29.42	+0.01 (+0.03%)	0
20 Dec 2016	USD	29.44	29.44	29.4	29.41	29.41	+0.04 (+0.14%)	30,050
19 Dec 2016	USD	29.41	29.41	29.3529	29.37	29.37	+0.09 (+0.31%)	18,153
16 Dec 2016	USD	29.39	29.39	29.28	29.28	29.28	-0.05 (-0.17%)	2,954
15 Dec 2016	USD	29.19	29.33	29.1829	29.33	29.33	-0.08 (-0.27%)	6,221
14 Dec 2016	USD	29.37	29.49	29.37	29.41	29.41	-0.01 (-0.03%)	5,754
13 Dec 2016	USD	29.31	29.429	29.2246	29.42	29.42	+0.21 (+0.72%)	21,351
12 Dec 2016	USD	29.2	29.21	29.2	29.21	29.21	+0.26 (+0.90%)	983
9 Dec 2016	USD	28.85	28.95	28.85	28.95	28.95	+0.11 (+0.38%)	40,548
8 Dec 2016	USD	28.82	28.8591	28.7929	28.84	28.84	+0.32 (+1.12%)	2,909
7 Dec 2016	USD	28.46	28.57	28.43	28.52	28.52	+0.075 (+0.26%)	17,673
6 Dec 2016	USD	28.48	28.48	28.4228	28.445	28.445	+0.01 (+0.04%)	12,225
5 Dec 2016	USD	28.53	28.53	28.4204	28.435	28.435	+0.065 (+0.23%)	40,613
2 Dec 2016	USD	28.38	28.38	28.2	28.37	28.37	+0.07 (+0.25%)	4,640
1 Dec 2016	USD	28.44	28.44	28.3	28.3	28.3	-0.225 (-0.79%)	6,288
30 Nov 2016	USD	28.67	28.69	28.525	28.525	28.525	-0.075 (-0.26%)	3,151
29 Nov 2016	USD	28.66	28.67	28.6	28.6	28.6	0.0 (0.0%)	3,549
28 Nov 2016	USD	28.63	28.63	28.56	28.6	28.6	+0.01 (+0.03%)	540
25 Nov 2016	USD	28.51	28.59	28.51	28.59	28.59	+0.11 (+0.39%)	519

Unicorn Response |