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 |
| 27 Jan 2016 |
USD |
24.75 |
24.79 |
24.75 |
24.79 |
24.79 |
+0.11 (+0.45%)
|
189 |
| 26 Jan 2016 |
USD |
24.68 |
24.68 |
24.68 |
24.68 |
24.68 |
+0.11 (+0.45%)
|
0 |
| 25 Jan 2016 |
USD |
24.67 |
24.67 |
24.57 |
24.57 |
24.57 |
+0.015 (+0.06%)
|
512 |
| 22 Jan 2016 |
USD |
24.555 |
24.555 |
24.555 |
24.555 |
24.555 |
+0.345 (+1.43%)
|
0 |
| 21 Jan 2016 |
USD |
24.18 |
24.21 |
24.18 |
24.21 |
24.21 |
+0.315 (+1.32%)
|
135 |
| 20 Jan 2016 |
USD |
23.9647 |
23.9647 |
23.895 |
23.895 |
23.895 |
-0.705 (-2.87%)
|
135 |
| 19 Jan 2016 |
USD |
24.6 |
24.6 |
24.6 |
24.6 |
24.6 |
+0.185 (+0.76%)
|
0 |
| 18 Jan 2016 |
USD |
24.415 |
24.415 |
24.415 |
24.415 |
24.415 |
+0.01 (+0.04%)
|
0 |
| 15 Jan 2016 |
USD |
24.405 |
24.405 |
24.405 |
24.405 |
24.405 |
-0.365 (-1.47%)
|
0 |
| 14 Jan 2016 |
USD |
24.78 |
24.78 |
24.4 |
24.77 |
24.77 |
-0.185 (-0.74%)
|
3,244 |
| 13 Jan 2016 |
USD |
24.955 |
24.955 |
24.955 |
24.955 |
24.955 |
+0.22 (+0.89%)
|
0 |
| 12 Jan 2016 |
USD |
24.7 |
24.735 |
24.69 |
24.735 |
24.735 |
0.0 (0.0%)
|
2,487 |
| 11 Jan 2016 |
USD |
24.735 |
24.735 |
24.735 |
24.735 |
24.735 |
-0.115 (-0.46%)
|
0 |
| 8 Jan 2016 |
USD |
24.85 |
24.85 |
24.85 |
24.85 |
24.85 |
-0.375 (-1.49%)
|
4 |
| 7 Jan 2016 |
USD |
25.22 |
25.225 |
25.22 |
25.225 |
25.225 |
-0.32 (-1.25%)
|
25 |
| 6 Jan 2016 |
USD |
25.545 |
25.545 |
25.545 |
25.545 |
25.545 |
-0.07 (-0.27%)
|
0 |
| 5 Jan 2016 |
USD |
25.62 |
25.7 |
25.615 |
25.615 |
25.615 |
+0.27 (+1.07%)
|
3,451 |
| 4 Jan 2016 |
USD |
25.51 |
25.51 |
25.345 |
25.345 |
25.345 |
-0.75 (-2.87%)
|
242 |
| 31 Dec 2015 |
USD |
26.1 |
26.1 |
26.095 |
26.095 |
26.095 |
-0.14 (-0.53%)
|
7 |
| 30 Dec 2015 |
USD |
26.31 |
26.31 |
26.235 |
26.235 |
26.235 |
-0.035 (-0.13%)
|
2,572 |
| 29 Dec 2015 |
USD |
26.17 |
26.27 |
26.17 |
26.27 |
26.27 |
+0.145 (+0.56%)
|
501 |
| 24 Dec 2015 |
USD |
26.125 |
26.125 |
26.125 |
26.125 |
26.125 |
+0.055 (+0.21%)
|
0 |
| 23 Dec 2015 |
USD |
26.07 |
26.07 |
26.07 |
26.07 |
26.07 |
+0.445 (+1.74%)
|
0 |
| 22 Dec 2015 |
USD |
25.625 |
25.625 |
25.625 |
25.625 |
25.625 |
+0.18 (+0.71%)
|
0 |
| 21 Dec 2015 |
USD |
25.445 |
25.445 |
25.445 |
25.445 |
25.445 |
-0.14 (-0.55%)
|
0 |
| 18 Dec 2015 |
USD |
25.58 |
25.585 |
25.58 |
25.585 |
25.585 |
-0.34 (-1.31%)
|
510 |
| 17 Dec 2015 |
USD |
26.24 |
26.24 |
25.925 |
25.925 |
25.925 |
+0.06 (+0.23%)
|
512 |
| 16 Dec 2015 |
USD |
25.865 |
25.865 |
25.865 |
25.865 |
25.865 |
+0.025 (+0.10%)
|
0 |
| 15 Dec 2015 |
USD |
25.84 |
25.84 |
25.84 |
25.84 |
25.84 |
+0.62 (+2.46%)
|
0 |
| 14 Dec 2015 |
USD |
25.51 |
25.51 |
25.22 |
25.22 |
25.22 |
-0.225 (-0.88%)
|
1,155 |
