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 Feb 2015 |
USD |
26.315 |
26.315 |
26.315 |
26.315 |
26.315 |
-0.18 (-0.68%)
|
0 |
| 6 Feb 2015 |
USD |
26.55 |
26.575 |
26.495 |
26.495 |
26.495 |
+0.035 (+0.13%)
|
1,720 |
| 5 Feb 2015 |
USD |
26.42 |
26.46 |
26.42 |
26.46 |
26.46 |
+0.105 (+0.40%)
|
100 |
| 4 Feb 2015 |
USD |
26.37 |
26.37 |
26.28 |
26.355 |
26.355 |
+0.165 (+0.63%)
|
2,440 |
| 3 Feb 2015 |
USD |
26.19 |
26.19 |
26.19 |
26.19 |
26.19 |
+0.375 (+1.45%)
|
100 |
| 2 Feb 2015 |
USD |
25.69 |
25.815 |
25.575 |
25.815 |
25.815 |
+0.025 (+0.10%)
|
3,242 |
| 30 Jan 2015 |
USD |
26.03 |
26.03 |
25.79 |
25.79 |
25.79 |
-0.025 (-0.10%)
|
691 |
| 29 Jan 2015 |
USD |
25.95 |
25.95 |
25.815 |
25.815 |
25.815 |
-0.42 (-1.60%)
|
200 |
| 28 Jan 2015 |
USD |
26.38 |
26.41 |
26.235 |
26.235 |
26.235 |
-0.04 (-0.15%)
|
3,750 |
| 27 Jan 2015 |
USD |
26.69 |
26.69 |
26.275 |
26.275 |
26.275 |
-0.35 (-1.31%)
|
1,500 |
| 26 Jan 2015 |
USD |
26.67 |
26.67 |
26.59 |
26.625 |
26.625 |
-0.185 (-0.69%)
|
3,793 |
| 23 Jan 2015 |
USD |
26.95 |
26.95 |
26.76 |
26.81 |
26.81 |
+0.025 (+0.09%)
|
1,400 |
| 22 Jan 2015 |
USD |
26.74 |
26.785 |
26.66 |
26.785 |
26.785 |
+0.14 (+0.53%)
|
660 |
| 21 Jan 2015 |
USD |
26.51 |
26.645 |
26.51 |
26.645 |
26.645 |
+0.22 (+0.83%)
|
8,636 |
| 20 Jan 2015 |
USD |
26.65 |
26.71 |
26.395 |
26.425 |
26.425 |
-0.13 (-0.49%)
|
9,185 |
| 19 Jan 2015 |
USD |
26.51 |
26.62 |
26.51 |
26.555 |
26.555 |
+0.205 (+0.78%)
|
400 |
| 16 Jan 2015 |
USD |
26.35 |
26.35 |
26.35 |
26.35 |
26.35 |
+0.115 (+0.44%)
|
0 |
| 15 Jan 2015 |
USD |
26.25 |
26.43 |
26.23 |
26.235 |
26.235 |
+0.035 (+0.13%)
|
900 |
| 14 Jan 2015 |
USD |
26.34 |
26.34 |
26.2 |
26.2 |
26.2 |
-0.595 (-2.22%)
|
300 |
| 13 Jan 2015 |
USD |
26.56 |
26.84 |
26.56 |
26.795 |
26.795 |
+0.225 (+0.85%)
|
1,776 |
| 12 Jan 2015 |
USD |
26.57 |
26.57 |
26.57 |
26.57 |
26.57 |
-0.02 (-0.08%)
|
0 |
| 9 Jan 2015 |
USD |
26.79 |
26.88 |
26.59 |
26.59 |
26.59 |
-0.245 (-0.91%)
|
11,313 |
| 8 Jan 2015 |
USD |
26.64 |
26.835 |
26.64 |
26.835 |
26.835 |
+0.62 (+2.37%)
|
200 |
| 7 Jan 2015 |
USD |
26.15 |
26.215 |
26.15 |
26.215 |
26.215 |
+0.02 (+0.08%)
|
100 |
| 6 Jan 2015 |
USD |
26.29 |
26.29 |
26.195 |
26.195 |
26.195 |
-0.05 (-0.19%)
|
15,100 |
| 5 Jan 2015 |
USD |
26.49 |
26.49 |
26.245 |
26.245 |
26.245 |
-0.31 (-1.17%)
|
1,544 |
| 2 Jan 2015 |
USD |
26.555 |
26.555 |
26.555 |
26.555 |
26.555 |
-0.37 (-1.37%)
|
0 |
| 31 Dec 2014 |
USD |
26.925 |
26.925 |
26.925 |
26.925 |
26.925 |
-0.015 (-0.06%)
|
0 |
| 30 Dec 2014 |
USD |
26.94 |
26.94 |
26.94 |
26.94 |
26.94 |
-0.105 (-0.39%)
|
0 |
| 29 Dec 2014 |
USD |
27.07 |
27.07 |
27.045 |
27.045 |
27.045 |
+0.04 (+0.15%)
|
1,172 |
