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
24 Nov 2016	USD	28.43	28.48	28.43	28.48	28.48	+0.06 (+0.21%)	920
23 Nov 2016	USD	28.6	28.6	28.37	28.42	28.42	-0.06 (-0.21%)	10,586
22 Nov 2016	USD	28.52	28.54	28.48	28.48	28.48	+0.12 (+0.42%)	36,149
21 Nov 2016	USD	28.27	28.39	28.27	28.36	28.36	+0.13 (+0.46%)	19,562
18 Nov 2016	USD	28.18	28.33	28.1669	28.23	28.23	0.0 (0.0%)	10,504
17 Nov 2016	USD	28.21	28.2572	28.1665	28.23	28.23	-0.03 (-0.11%)	2,310
16 Nov 2016	USD	28.31	28.3272	28.25	28.26	28.26	+0.06 (+0.21%)	17,044
15 Nov 2016	USD	28.2072	28.2072	28.1972	28.2	28.2	+0.16 (+0.57%)	523
14 Nov 2016	USD	28.26	28.26	28.04	28.04	28.04	-0.02 (-0.07%)	25,164
11 Nov 2016	USD	28.18	28.18	28.06	28.06	28.06	-0.12 (-0.43%)	8,143
10 Nov 2016	USD	28.6	28.62	28.18	28.18	28.18	-0.36 (-1.26%)	13,484
9 Nov 2016	USD	28.13	28.54	28.13	28.54	28.54	+0.105 (+0.37%)	3,001
8 Nov 2016	USD	28.37	28.435	28.3	28.435	28.435	+0.245 (+0.87%)	17,822
7 Nov 2016	USD	28.14	28.19	28.093	28.19	28.19	+0.285 (+1.02%)	3,872
4 Nov 2016	USD	27.91	27.92	27.83	27.905	27.905	-0.015 (-0.05%)	50,639
3 Nov 2016	USD	27.97	28.0552	27.92	27.92	27.92	-0.12 (-0.43%)	13,721
2 Nov 2016	USD	28.01	28.04	28	28.04	28.04	-0.035 (-0.12%)	51,666
1 Nov 2016	USD	28.44	28.44	28.075	28.075	28.075	-0.215 (-0.76%)	5,000
31 Oct 2016	USD	28.31	28.31	28.1945	28.29	28.29	-0.005 (-0.02%)	300
28 Oct 2016	USD	28.2	28.31	28.1036	28.295	28.295	+0.025 (+0.09%)	1,837
27 Oct 2016	USD	28.32	28.32	28.18	28.27	28.27	-0.085 (-0.30%)	13,877
26 Oct 2016	USD	28.27	28.355	28.1585	28.355	28.355	+0.085 (+0.30%)	10,344
25 Oct 2016	USD	28.3	28.3	28.18	28.27	28.27	+0.04 (+0.14%)	23,526
24 Oct 2016	USD	28.25	28.2682	28.178	28.23	28.23	+0.11 (+0.39%)	14,894
21 Oct 2016	USD	28.22	28.22	28.12	28.12	28.12	0.0 (0.0%)	1,338
20 Oct 2016	USD	28.26	28.27	28.12	28.12	28.12	-0.125 (-0.44%)	1,293
19 Oct 2016	USD	28.25	28.2724	28.1628	28.245	28.245	-0.065 (-0.23%)	14,473
18 Oct 2016	USD	28.93	28.93	28.31	28.31	28.31	+0.08 (+0.28%)	2,370
17 Oct 2016	USD	28.2072	28.23	28.2072	28.23	28.23	-0.11 (-0.39%)	1,000
14 Oct 2016	USD	28.32	28.42	28.2937	28.34	28.34	+0.185 (+0.66%)	29,642

Unicorn Response |