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 |
| 24 Dec 2014 |
USD |
27.005 |
27.005 |
27.005 |
27.005 |
27.005 |
+0.03 (+0.11%)
|
0 |
| 23 Dec 2014 |
USD |
26.92 |
26.975 |
26.86 |
26.975 |
26.975 |
+0.16 (+0.60%)
|
592 |
| 22 Dec 2014 |
USD |
26.815 |
26.815 |
26.815 |
26.815 |
26.815 |
+0.095 (+0.36%)
|
0 |
| 19 Dec 2014 |
USD |
26.815 |
26.815 |
26.72 |
26.72 |
26.72 |
+0.425 (+1.62%)
|
200 |
| 18 Dec 2014 |
USD |
26.39 |
26.4 |
26.26 |
26.295 |
26.295 |
+0.52 (+2.02%)
|
2,180 |
| 17 Dec 2014 |
USD |
25.67 |
25.775 |
25.67 |
25.775 |
25.775 |
-0.28 (-1.07%)
|
1,534 |
| 16 Dec 2014 |
USD |
25.81 |
26.055 |
25.81 |
26.055 |
26.055 |
+0.34 (+1.32%)
|
800 |
| 15 Dec 2014 |
USD |
25.93 |
25.93 |
25.715 |
25.715 |
25.715 |
-0.28 (-1.08%)
|
192 |
| 12 Dec 2014 |
USD |
25.995 |
25.995 |
25.995 |
25.995 |
25.995 |
-0.53 (-2.00%)
|
0 |
| 11 Dec 2014 |
USD |
26.525 |
26.525 |
26.525 |
26.525 |
26.525 |
+0.15 (+0.57%)
|
0 |
| 10 Dec 2014 |
USD |
26.58 |
26.58 |
26.375 |
26.375 |
26.375 |
-0.09 (-0.34%)
|
102,300 |
| 9 Dec 2014 |
USD |
26.47 |
26.47 |
26.44 |
26.465 |
26.465 |
-0.35 (-1.31%)
|
500 |
| 8 Dec 2014 |
USD |
26.87 |
26.87 |
26.815 |
26.815 |
26.815 |
-0.07 (-0.26%)
|
3,803 |
| 5 Dec 2014 |
USD |
26.96 |
26.98 |
26.885 |
26.885 |
26.885 |
+0.09 (+0.34%)
|
1,025 |
| 4 Dec 2014 |
USD |
26.795 |
26.795 |
26.795 |
26.795 |
26.795 |
-0.1 (-0.37%)
|
0 |
| 3 Dec 2014 |
USD |
26.93 |
26.93 |
26.89 |
26.895 |
26.895 |
+0.025 (+0.09%)
|
1,250 |
| 2 Dec 2014 |
USD |
26.85 |
26.87 |
26.85 |
26.87 |
26.87 |
+0.075 (+0.28%)
|
7,600 |
| 1 Dec 2014 |
USD |
26.66 |
26.795 |
26.66 |
26.795 |
26.795 |
-0.09 (-0.33%)
|
8,000 |
| 28 Nov 2014 |
USD |
26.8 |
26.885 |
26.77 |
26.885 |
26.885 |
+0.02 (+0.07%)
|
600 |
| 27 Nov 2014 |
USD |
26.86 |
26.865 |
26.86 |
26.865 |
26.865 |
+0.07 (+0.26%)
|
200 |
| 26 Nov 2014 |
USD |
26.86 |
26.86 |
26.795 |
26.795 |
26.795 |
+0.04 (+0.15%)
|
1,550 |
| 25 Nov 2014 |
USD |
26.79 |
26.8 |
26.755 |
26.755 |
26.755 |
-0.06 (-0.22%)
|
1,850 |
| 24 Nov 2014 |
USD |
26.815 |
26.815 |
26.815 |
26.815 |
26.815 |
-0.03 (-0.11%)
|
0 |
| 21 Nov 2014 |
USD |
26.89 |
26.89 |
26.845 |
26.845 |
26.845 |
+0.17 (+0.64%)
|
16,044 |
| 20 Nov 2014 |
USD |
26.675 |
26.675 |
26.675 |
26.675 |
26.675 |
+0.12 (+0.45%)
|
0 |
| 19 Nov 2014 |
USD |
26.56 |
26.58 |
26.555 |
26.555 |
26.555 |
-0.025 (-0.09%)
|
200 |
| 18 Nov 2014 |
USD |
26.555 |
26.58 |
26.555 |
26.58 |
26.58 |
+0.165 (+0.62%)
|
66,220 |
| 17 Nov 2014 |
USD |
26.415 |
26.415 |
26.415 |
26.415 |
26.415 |
-0.03 (-0.11%)
|
0 |
| 14 Nov 2014 |
USD |
26.445 |
26.445 |
26.445 |
26.445 |
26.445 |
-0.04 (-0.15%)
|
0 |
| 13 Nov 2014 |
USD |
26.568 |
26.568 |
26.485 |
26.485 |
26.485 |
+0.13 (+0.49%)
|
550 |
