iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2015 |
USD |
24.54 |
24.54 |
24.25 |
24.4725 |
24.4725 |
-0.188 (-0.76%)
|
300 |
| 17 Sep 2015 |
USD |
24.66 |
24.66 |
24.66 |
24.66 |
24.66 |
+0.083 (+0.34%)
|
298 |
| 16 Sep 2015 |
USD |
24.39 |
24.5775 |
24.39 |
24.5775 |
24.5775 |
+0.307 (+1.27%)
|
161 |
| 15 Sep 2015 |
USD |
24.285 |
24.31 |
24.27 |
24.27 |
24.27 |
+0.203 (+0.84%)
|
935 |
| 14 Sep 2015 |
USD |
24.225 |
24.225 |
24.0675 |
24.0675 |
24.0675 |
+0.055 (+0.23%)
|
84,299 |
| 11 Sep 2015 |
USD |
24.0125 |
24.0125 |
24.0125 |
24.0125 |
24.0125 |
-0.007 (-0.03%)
|
0 |
| 10 Sep 2015 |
USD |
24.29 |
24.29 |
23.88 |
24.02 |
24.02 |
-0.305 (-1.25%)
|
9,405 |
| 9 Sep 2015 |
USD |
24.63 |
24.63 |
24.325 |
24.325 |
24.325 |
+0.198 (+0.82%)
|
234 |
| 8 Sep 2015 |
USD |
24.24 |
24.24 |
24.115 |
24.1275 |
24.1275 |
+0.15 (+0.63%)
|
234 |
| 7 Sep 2015 |
USD |
23.9775 |
23.9775 |
23.9775 |
23.9775 |
23.9775 |
+0.133 (+0.56%)
|
0 |
| 4 Sep 2015 |
USD |
23.855 |
23.96 |
23.845 |
23.845 |
23.845 |
-0.512 (-2.10%)
|
2,059 |
| 3 Sep 2015 |
USD |
24.395 |
24.44 |
24.3575 |
24.3575 |
24.3575 |
+0.45 (+1.88%)
|
83,861 |
| 2 Sep 2015 |
USD |
24 |
24 |
23.9075 |
23.9075 |
23.9075 |
-0.045 (-0.19%)
|
84,294 |
| 1 Sep 2015 |
USD |
23.9 |
23.96 |
23.84 |
23.9525 |
23.9525 |
-0.65 (-2.64%)
|
83,612 |
| 28 Aug 2015 |
USD |
24.54 |
24.6025 |
24.54 |
24.6025 |
24.6025 |
+0.203 (+0.83%)
|
81,327 |
| 27 Aug 2015 |
USD |
24.265 |
24.41 |
24.265 |
24.4 |
24.4 |
+0.887 (+3.77%)
|
85,772 |
| 26 Aug 2015 |
USD |
23.59 |
23.76 |
23.46 |
23.5125 |
23.5125 |
-0.565 (-2.35%)
|
7,448 |
| 25 Aug 2015 |
USD |
23.95 |
24.2 |
23.95 |
24.0775 |
24.0775 |
+0.295 (+1.24%)
|
400 |
| 24 Aug 2015 |
USD |
24.09 |
24.27 |
23.7825 |
23.7825 |
23.7825 |
-1.13 (-4.54%)
|
1,273 |
| 21 Aug 2015 |
USD |
25.05 |
25.17 |
24.9125 |
24.9125 |
24.9125 |
-0.557 (-2.19%)
|
2,583 |
| 20 Aug 2015 |
USD |
25.47 |
25.47 |
25.47 |
25.47 |
25.47 |
-0.015 (-0.06%)
|
400 |
| 19 Aug 2015 |
USD |
25.485 |
25.485 |
25.485 |
25.485 |
25.485 |
-0.35 (-1.35%)
|
0 |
| 18 Aug 2015 |
USD |
25.835 |
25.835 |
25.835 |
25.835 |
25.835 |
-0.03 (-0.12%)
|
0 |
| 17 Aug 2015 |
USD |
25.8 |
25.865 |
25.8 |
25.865 |
25.865 |
+0.14 (+0.54%)
|
416 |
| 14 Aug 2015 |
USD |
25.74 |
25.7461 |
25.725 |
25.725 |
25.725 |
-0.02 (-0.08%)
|
626 |
| 13 Aug 2015 |
USD |
25.745 |
25.745 |
25.745 |
25.745 |
25.745 |
+0.23 (+0.90%)
|
0 |
| 12 Aug 2015 |
USD |
25.57 |
25.57 |
25.49 |
25.515 |
25.515 |
-0.15 (-0.58%)
|
576 |
| 11 Aug 2015 |
USD |
25.8 |
25.8 |
25.665 |
25.665 |
25.665 |
-0.2 (-0.77%)
|
222 |
| 10 Aug 2015 |
USD |
25.66 |
25.865 |
25.66 |
25.865 |
25.865 |
+0.32 (+1.25%)
|
2 |
| 7 Aug 2015 |
USD |
25.73 |
25.73 |
25.545 |
25.545 |
25.545 |
-0.17 (-0.66%)
|
2,427 |
