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
13 Oct 2016	USD	28.17	28.17	28.09	28.155	28.155	-0.105 (-0.37%)	58,004
12 Oct 2016	USD	28.32	28.32	28.26	28.26	28.26	-0.04 (-0.14%)	26,032
11 Oct 2016	USD	28.43	28.5529	28.3	28.3	28.3	-0.36 (-1.26%)	32,354
10 Oct 2016	USD	28.62	28.73	28.62	28.66	28.66	+0.14 (+0.49%)	10,761
7 Oct 2016	USD	28.497	28.52	28.497	28.52	28.52	+0.045 (+0.16%)	17,425
6 Oct 2016	USD	28.53	28.5773	28.475	28.475	28.475	-0.08 (-0.28%)	19,921
5 Oct 2016	USD	28.48	28.6	28.48	28.555	28.555	0.0 (0.0%)	3,450
4 Oct 2016	USD	28.7	28.7	28.555	28.555	28.555	-0.04 (-0.14%)	24,402
3 Oct 2016	USD	28.66	28.7366	28.595	28.595	28.595	-0.21 (-0.73%)	755
30 Sep 2016	USD	28.53	28.82	28.53	28.805	28.805	+0.14 (+0.49%)	13,454
29 Sep 2016	USD	28.84	28.85	28.665	28.665	28.665	+0.105 (+0.37%)	54,413
28 Sep 2016	USD	28.62	28.6871	28.531	28.56	28.56	-0.01 (-0.04%)	67,941
27 Sep 2016	USD	28.5	28.57	28.4814	28.57	28.57	+0.06 (+0.21%)	3,232
26 Sep 2016	USD	28.61	28.63	28.5036	28.51	28.51	-0.22 (-0.77%)	2,932
23 Sep 2016	USD	28.85	28.85	28.73	28.73	28.73	-0.055 (-0.19%)	4,124
22 Sep 2016	USD	28.51	28.86	28.51	28.785	28.785	+0.325 (+1.14%)	5,380
21 Sep 2016	USD	28.47	28.47	28.46	28.46	28.46	+0.005 (+0.02%)	157
20 Sep 2016	USD	28.47	28.54	28.455	28.455	28.455	-0.045 (-0.16%)	5,955
19 Sep 2016	USD	28.53	28.5472	28.47	28.5	28.5	+0.195 (+0.69%)	15,923
16 Sep 2016	USD	28.2	28.37	28.2	28.305	28.305	-0.095 (-0.33%)	58,674
15 Sep 2016	USD	28.42	28.42	28.1688	28.4	28.4	+0.14 (+0.50%)	73,250
14 Sep 2016	USD	28.21	28.26	28.21	28.26	28.26	+0.035 (+0.12%)	136
13 Sep 2016	USD	28.44	28.4623	28.225	28.225	28.225	-0.055 (-0.19%)	488
12 Sep 2016	USD	27.97	28.3	27.97	28.28	28.28	-0.275 (-0.96%)	93,436
9 Sep 2016	USD	28.89	28.89	28.54	28.555	28.555	-0.39 (-1.35%)	1,599
8 Sep 2016	USD	28.98	29.05	28.945	28.945	28.945	+0.03 (+0.10%)	379
7 Sep 2016	USD	28.915	28.915	28.915	28.915	28.915	-0.03 (-0.10%)	0
6 Sep 2016	USD	28.9471	28.9471	28.945	28.945	28.945	+0.06 (+0.21%)	139
5 Sep 2016	USD	28.95	28.9671	28.885	28.885	28.885	-0.025 (-0.09%)	3,216
2 Sep 2016	USD	28.79	28.91	28.79	28.91	28.91	+0.25 (+0.87%)	15,977

Unicorn Response |