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 |
| 11 Dec 2015 |
USD |
25.445 |
25.445 |
25.445 |
25.445 |
25.445 |
-0.39 (-1.51%)
|
0 |
| 10 Dec 2015 |
USD |
25.76 |
25.835 |
25.76 |
25.835 |
25.835 |
-0.14 (-0.54%)
|
200,775 |
| 9 Dec 2015 |
USD |
25.8 |
25.975 |
25.8 |
25.975 |
25.975 |
+0.1 (+0.39%)
|
400 |
| 8 Dec 2015 |
USD |
25.875 |
25.875 |
25.875 |
25.875 |
25.875 |
-0.02 (-0.08%)
|
0 |
| 7 Dec 2015 |
USD |
26.12 |
26.12 |
25.895 |
25.895 |
25.895 |
-0.04 (-0.15%)
|
3,243 |
| 4 Dec 2015 |
USD |
25.935 |
25.935 |
25.935 |
25.935 |
25.935 |
0.0 (0.0%)
|
0 |
| 3 Dec 2015 |
USD |
26.12 |
26.12 |
25.88 |
25.935 |
25.935 |
-0.29 (-1.11%)
|
3,066 |
| 2 Dec 2015 |
USD |
26.21 |
26.3391 |
26.2 |
26.225 |
26.225 |
+0.06 (+0.23%)
|
2,153 |
| 1 Dec 2015 |
USD |
26.2 |
26.2 |
26.158 |
26.165 |
26.165 |
+0.09 (+0.35%)
|
42,808 |
| 30 Nov 2015 |
USD |
26.075 |
26.075 |
26.075 |
26.075 |
26.075 |
-0.04 (-0.15%)
|
0 |
| 27 Nov 2015 |
USD |
26.1 |
26.115 |
26.1 |
26.115 |
26.115 |
-0.04 (-0.15%)
|
176 |
| 26 Nov 2015 |
USD |
26.18 |
26.18 |
26.155 |
26.155 |
26.155 |
+0.04 (+0.15%)
|
100 |
| 25 Nov 2015 |
USD |
26.12 |
26.12 |
26.115 |
26.115 |
26.115 |
+0.12 (+0.46%)
|
236 |
| 24 Nov 2015 |
USD |
25.9 |
25.995 |
25.9 |
25.995 |
25.995 |
-0.09 (-0.35%)
|
100 |
| 23 Nov 2015 |
USD |
26.02 |
26.085 |
26.02 |
26.085 |
26.085 |
-0.06 (-0.23%)
|
1,749 |
| 20 Nov 2015 |
USD |
26.11 |
26.145 |
26.05 |
26.145 |
26.145 |
+0.09 (+0.35%)
|
370 |
| 19 Nov 2015 |
USD |
26.055 |
26.055 |
26.055 |
26.055 |
26.055 |
+0.32 (+1.24%)
|
0 |
| 18 Nov 2015 |
USD |
25.72 |
25.735 |
25.72 |
25.735 |
25.735 |
-0.08 (-0.31%)
|
750 |
| 17 Nov 2015 |
USD |
25.75 |
25.815 |
25.75 |
25.815 |
25.815 |
+0.43 (+1.69%)
|
100 |
| 16 Nov 2015 |
USD |
25.27 |
25.385 |
25.27 |
25.385 |
25.385 |
+0.07 (+0.28%)
|
100 |
| 13 Nov 2015 |
USD |
25.35 |
25.35 |
25.315 |
25.315 |
25.315 |
-0.29 (-1.13%)
|
1,124 |
| 12 Nov 2015 |
USD |
25.8 |
25.8 |
25.605 |
25.605 |
25.605 |
-0.56 (-2.14%)
|
100 |
| 11 Nov 2015 |
USD |
26.165 |
26.165 |
26.165 |
26.165 |
26.165 |
+0.11 (+0.42%)
|
1,505 |
| 10 Nov 2015 |
USD |
26.14 |
26.15 |
26.055 |
26.055 |
26.055 |
+0.01 (+0.04%)
|
4,016 |
| 9 Nov 2015 |
USD |
26.27 |
26.27 |
26.045 |
26.045 |
26.045 |
-0.11 (-0.42%)
|
30,820 |
| 6 Nov 2015 |
USD |
26.45 |
26.45 |
26.155 |
26.155 |
26.155 |
-0.34 (-1.28%)
|
31,027 |
| 5 Nov 2015 |
USD |
26.65 |
26.65 |
26.48 |
26.495 |
26.495 |
-0.11 (-0.41%)
|
927 |
| 4 Nov 2015 |
USD |
26.73 |
26.73 |
26.605 |
26.605 |
26.605 |
+0.03 (+0.11%)
|
14 |
| 3 Nov 2015 |
USD |
26.575 |
26.575 |
26.575 |
26.575 |
26.575 |
+0.145 (+0.55%)
|
15,000 |
| 2 Nov 2015 |
USD |
26.29 |
26.45 |
26.29 |
26.43 |
26.43 |
-0.025 (-0.09%)
|
15,004 |
