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 |
| 31 Aug 2016 |
USD |
28.74 |
28.8171 |
28.69 |
28.69 |
28.69 |
-0.11 (-0.38%)
|
2,112 |
| 30 Aug 2016 |
USD |
29.03 |
29.03 |
28.8 |
28.8 |
28.8 |
-0.19 (-0.66%)
|
2,657 |
| 26 Aug 2016 |
USD |
28.8237 |
28.99 |
28.8237 |
28.99 |
28.99 |
+0.11 (+0.38%)
|
7,507 |
| 25 Aug 2016 |
USD |
28.87 |
28.89 |
28.82 |
28.88 |
28.88 |
+0.04 (+0.14%)
|
4,308 |
| 24 Aug 2016 |
USD |
28.9 |
28.9571 |
28.84 |
28.84 |
28.84 |
-0.11 (-0.38%)
|
8,110 |
| 23 Aug 2016 |
USD |
28.95 |
29.0001 |
28.9271 |
28.95 |
28.95 |
+0.16 (+0.56%)
|
10,174 |
| 22 Aug 2016 |
USD |
28.88 |
28.88 |
28.79 |
28.79 |
28.79 |
-0.055 (-0.19%)
|
16,473 |
| 19 Aug 2016 |
USD |
28.88 |
29 |
28.845 |
28.845 |
28.845 |
-0.085 (-0.29%)
|
23,222 |
| 18 Aug 2016 |
USD |
28.86 |
28.93 |
28.85 |
28.93 |
28.93 |
+0.23 (+0.80%)
|
46,849 |
| 17 Aug 2016 |
USD |
28.86 |
28.86 |
28.7 |
28.7 |
28.7 |
-0.2 (-0.69%)
|
45,216 |
| 16 Aug 2016 |
USD |
28.97 |
28.97 |
28.9 |
28.9 |
28.9 |
-0.17 (-0.58%)
|
126,569 |
| 15 Aug 2016 |
USD |
29.1 |
29.11 |
29.0407 |
29.07 |
29.07 |
+0.06 (+0.21%)
|
19,309 |
| 12 Aug 2016 |
USD |
29.03 |
29.0371 |
29.01 |
29.01 |
29.01 |
+0.02 (+0.07%)
|
1,345 |
| 11 Aug 2016 |
USD |
28.956 |
28.99 |
28.956 |
28.99 |
28.99 |
+0.15 (+0.52%)
|
36,261 |
| 10 Aug 2016 |
USD |
28.94 |
28.9445 |
28.84 |
28.84 |
28.84 |
-0.1 (-0.35%)
|
2,005 |
| 9 Aug 2016 |
USD |
28.92 |
28.94 |
28.92 |
28.94 |
28.94 |
+0.02 (+0.07%)
|
37,723 |
| 8 Aug 2016 |
USD |
28.99 |
28.99 |
28.92 |
28.92 |
28.92 |
+0.035 (+0.12%)
|
12,459 |
| 5 Aug 2016 |
USD |
28.7884 |
28.885 |
28.7857 |
28.885 |
28.885 |
+0.165 (+0.57%)
|
32,705 |
| 4 Aug 2016 |
USD |
28.74 |
28.74 |
28.72 |
28.72 |
28.72 |
+0.1 (+0.35%)
|
16,522 |
| 3 Aug 2016 |
USD |
28.64 |
28.7131 |
28.62 |
28.62 |
28.62 |
-0.05 (-0.17%)
|
151,424 |
| 2 Aug 2016 |
USD |
28.83 |
28.83 |
28.66 |
28.67 |
28.67 |
-0.23 (-0.80%)
|
1,928 |
| 1 Aug 2016 |
USD |
28.9899 |
28.9899 |
28.9 |
28.9 |
28.9 |
+0.02 (+0.07%)
|
531 |
| 29 Jul 2016 |
USD |
28.7971 |
28.88 |
28.7971 |
28.88 |
28.88 |
+0.14 (+0.49%)
|
500 |
| 28 Jul 2016 |
USD |
28.83 |
28.9173 |
28.71 |
28.74 |
28.74 |
-0.12 (-0.42%)
|
7,572 |
| 27 Jul 2016 |
USD |
29.03 |
29.0976 |
28.86 |
28.86 |
28.86 |
-0.06 (-0.21%)
|
11,160 |
| 26 Jul 2016 |
USD |
28.92 |
28.92 |
28.92 |
28.92 |
28.92 |
+0.02 (+0.07%)
|
0 |
| 25 Jul 2016 |
USD |
29.08 |
29.0871 |
28.9 |
28.9 |
28.9 |
-0.08 (-0.28%)
|
68,989 |
| 22 Jul 2016 |
USD |
28.93 |
29.01 |
28.93 |
28.98 |
28.98 |
+0.07 (+0.24%)
|
18,570 |
| 21 Jul 2016 |
USD |
28.98 |
28.98 |
28.88 |
28.91 |
28.91 |
-0.06 (-0.21%)
|
5,788 |
| 20 Jul 2016 |
USD |
28.96 |
28.97 |
28.9371 |
28.97 |
28.97 |
+0.16 (+0.56%)
|
10,829 |
