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 |
| 9 Mar 2016 |
USD |
26.51 |
26.51 |
26.51 |
26.51 |
26.51 |
+0.175 (+0.66%)
|
0 |
| 8 Mar 2016 |
USD |
26.335 |
26.335 |
26.335 |
26.335 |
26.335 |
-0.04 (-0.15%)
|
0 |
| 7 Mar 2016 |
USD |
26.24 |
26.375 |
26.23 |
26.375 |
26.375 |
+0.07 (+0.27%)
|
7,153 |
| 4 Mar 2016 |
USD |
26.23 |
26.305 |
26.23 |
26.305 |
26.305 |
+0.275 (+1.06%)
|
624 |
| 3 Mar 2016 |
USD |
26.2 |
26.2 |
26.03 |
26.03 |
26.03 |
-0.01 (-0.04%)
|
3,793 |
| 2 Mar 2016 |
USD |
25.94 |
26.04 |
25.94 |
26.04 |
26.04 |
+0.18 (+0.70%)
|
7,168 |
| 1 Mar 2016 |
USD |
25.64 |
25.86 |
25.64 |
25.86 |
25.86 |
+0.055 (+0.21%)
|
2,347 |
| 29 Feb 2016 |
USD |
25.805 |
25.805 |
25.805 |
25.805 |
25.805 |
-0.025 (-0.10%)
|
0 |
| 26 Feb 2016 |
USD |
26.14 |
26.14 |
25.83 |
25.83 |
25.83 |
+0.125 (+0.49%)
|
4,889 |
| 25 Feb 2016 |
USD |
25.8 |
25.8 |
25.705 |
25.705 |
25.705 |
+0.385 (+1.52%)
|
1,516 |
| 24 Feb 2016 |
USD |
25.32 |
25.32 |
25.32 |
25.32 |
25.32 |
-0.305 (-1.19%)
|
0 |
| 23 Feb 2016 |
USD |
25.625 |
25.625 |
25.625 |
25.625 |
25.625 |
-0.175 (-0.68%)
|
0 |
| 22 Feb 2016 |
USD |
25.8 |
25.8 |
25.8 |
25.8 |
25.8 |
+0.25 (+0.98%)
|
0 |
| 19 Feb 2016 |
USD |
25.74 |
25.74 |
25.55 |
25.55 |
25.55 |
-0.05 (-0.20%)
|
1,201 |
| 18 Feb 2016 |
USD |
25.588 |
25.6 |
25.588 |
25.6 |
25.6 |
+0.05 (+0.20%)
|
8,800 |
| 17 Feb 2016 |
USD |
25.55 |
25.55 |
25.55 |
25.55 |
25.55 |
+0.465 (+1.85%)
|
0 |
| 16 Feb 2016 |
USD |
25.09 |
25.09 |
25.085 |
25.085 |
25.085 |
-0.14 (-0.56%)
|
834 |
| 15 Feb 2016 |
USD |
25.33 |
25.34 |
25.215 |
25.225 |
25.225 |
+0.365 (+1.47%)
|
24,031 |
| 12 Feb 2016 |
USD |
24.8 |
24.86 |
24.8 |
24.86 |
24.86 |
+0.39 (+1.59%)
|
1,680 |
| 11 Feb 2016 |
USD |
24.46 |
24.47 |
24.46 |
24.47 |
24.47 |
-0.485 (-1.94%)
|
100 |
| 10 Feb 2016 |
USD |
24.955 |
24.955 |
24.955 |
24.955 |
24.955 |
+0.01 (+0.04%)
|
0 |
| 9 Feb 2016 |
USD |
24.78 |
24.945 |
24.78 |
24.945 |
24.945 |
+0.21 (+0.85%)
|
4 |
| 8 Feb 2016 |
USD |
24.735 |
24.735 |
24.735 |
24.735 |
24.735 |
-0.21 (-0.84%)
|
0 |
| 5 Feb 2016 |
USD |
24.945 |
24.945 |
24.945 |
24.945 |
24.945 |
-0.2 (-0.80%)
|
0 |
| 4 Feb 2016 |
USD |
25.145 |
25.145 |
25.145 |
25.145 |
25.145 |
+0.195 (+0.78%)
|
0 |
| 3 Feb 2016 |
USD |
24.95 |
24.95 |
24.95 |
24.95 |
24.95 |
-0.08 (-0.32%)
|
0 |
| 2 Feb 2016 |
USD |
25.03 |
25.03 |
25.03 |
25.03 |
25.03 |
-0.24 (-0.95%)
|
2,287 |
| 1 Feb 2016 |
USD |
25.19 |
25.27 |
25.19 |
25.27 |
25.27 |
+0.2 (+0.80%)
|
2,951 |
| 29 Jan 2016 |
USD |
25.03 |
25.07 |
25.03 |
25.07 |
25.07 |
+0.355 (+1.44%)
|
3,561 |
| 28 Jan 2016 |
USD |
24.835 |
24.835 |
24.715 |
24.715 |
24.715 |
-0.075 (-0.30%)
|
100 |
