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 |
| 15 Oct 2014 |
USD |
24.33 |
24.33 |
24.33 |
24.33 |
24.33 |
-0.458 (-1.85%)
|
0 |
| 14 Oct 2014 |
USD |
24.7875 |
24.7875 |
24.7875 |
24.7875 |
24.7875 |
-0.095 (-0.38%)
|
0 |
| 13 Oct 2014 |
USD |
24.93 |
24.93 |
24.8825 |
24.8825 |
24.8825 |
-0.242 (-0.97%)
|
300 |
| 10 Oct 2014 |
USD |
25.21 |
25.21 |
25.125 |
25.125 |
25.125 |
-0.41 (-1.61%)
|
1,950 |
| 9 Oct 2014 |
USD |
25.535 |
25.535 |
25.535 |
25.535 |
25.535 |
+0.3 (+1.19%)
|
1,556 |
| 8 Oct 2014 |
USD |
25.235 |
25.235 |
25.235 |
25.235 |
25.235 |
-0.14 (-0.55%)
|
0 |
| 7 Oct 2014 |
USD |
25.39 |
25.39 |
25.375 |
25.375 |
25.375 |
-0.18 (-0.70%)
|
100 |
| 6 Oct 2014 |
USD |
25.555 |
25.555 |
25.555 |
25.555 |
25.555 |
+0.08 (+0.31%)
|
0 |
| 3 Oct 2014 |
USD |
25.475 |
25.475 |
25.475 |
25.475 |
25.475 |
+0.23 (+0.91%)
|
0 |
| 2 Oct 2014 |
USD |
25.245 |
25.245 |
25.245 |
25.245 |
25.245 |
-0.27 (-1.06%)
|
0 |
| 1 Oct 2014 |
USD |
25.515 |
25.515 |
25.515 |
25.515 |
25.515 |
-0.27 (-1.05%)
|
0 |
| 30 Sep 2014 |
USD |
25.76 |
25.785 |
25.76 |
25.785 |
25.785 |
+0.1 (+0.39%)
|
100 |
| 29 Sep 2014 |
USD |
25.685 |
25.685 |
25.685 |
25.685 |
25.685 |
+0.09 (+0.35%)
|
0 |
| 26 Sep 2014 |
USD |
25.595 |
25.595 |
25.595 |
25.595 |
25.595 |
-0.11 (-0.43%)
|
0 |
| 25 Sep 2014 |
USD |
25.705 |
25.705 |
25.705 |
25.705 |
25.705 |
-0.19 (-0.73%)
|
0 |
| 24 Sep 2014 |
USD |
25.81 |
25.895 |
25.81 |
25.895 |
25.895 |
+0.06 (+0.23%)
|
1,600 |
| 23 Sep 2014 |
USD |
25.835 |
25.835 |
25.835 |
25.835 |
25.835 |
-0.11 (-0.42%)
|
0 |
| 22 Sep 2014 |
USD |
25.945 |
25.945 |
25.945 |
25.945 |
25.945 |
-0.14 (-0.54%)
|
0 |
| 19 Sep 2014 |
USD |
26.0602 |
26.085 |
26.0602 |
26.085 |
26.085 |
+0.1 (+0.38%)
|
1,000 |
| 18 Sep 2014 |
USD |
25.985 |
25.985 |
25.985 |
25.985 |
25.985 |
+0.08 (+0.31%)
|
0 |
| 17 Sep 2014 |
USD |
25.905 |
25.905 |
25.905 |
25.905 |
25.905 |
+0.13 (+0.50%)
|
0 |
| 16 Sep 2014 |
USD |
25.76 |
25.79 |
25.76 |
25.775 |
25.775 |
+0.075 (+0.29%)
|
300 |
| 15 Sep 2014 |
USD |
25.7 |
25.7 |
25.58 |
25.7 |
25.7 |
-0.02 (-0.08%)
|
25,700 |
| 12 Sep 2014 |
USD |
25.72 |
25.72 |
25.72 |
25.72 |
25.72 |
-0.005 (-0.02%)
|
0 |
| 11 Sep 2014 |
USD |
25.725 |
25.725 |
25.725 |
25.725 |
25.725 |
+0.075 (+0.29%)
|
0 |
| 10 Sep 2014 |
USD |
25.65 |
25.65 |
25.65 |
25.65 |
25.65 |
-0.08 (-0.31%)
|
0 |
| 9 Sep 2014 |
USD |
25.73 |
25.73 |
25.73 |
25.73 |
25.73 |
-0.095 (-0.37%)
|
0 |
| 8 Sep 2014 |
USD |
25.86 |
25.86 |
25.825 |
25.825 |
25.825 |
+0.06 (+0.23%)
|
11,418 |
| 5 Sep 2014 |
USD |
25.765 |
25.765 |
25.765 |
25.765 |
25.765 |
-0.045 (-0.17%)
|
0 |
| 4 Sep 2014 |
USD |
25.78 |
25.81 |
25.78 |
25.81 |
25.81 |
+0.06 (+0.23%)
|
100 |
