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 |
12 Sep 2023 |
GBX |
3,376 |
3,376 |
3,370.5 |
3,370.5 |
3,370.5 |
+16 (+0.48%)
|
4 |
11 Sep 2023 |
GBX |
3,354 |
3,359 |
3,351.18 |
3,354.5 |
3,354.5 |
-12 (-0.36%)
|
809 |
8 Sep 2023 |
GBX |
3,351 |
3,366.5 |
3,351 |
3,366.5 |
3,366.5 |
+15 (+0.45%)
|
2 |
7 Sep 2023 |
GBX |
3,347 |
3,366 |
3,347 |
3,351.5 |
3,351.5 |
-6 (-0.18%)
|
20 |
6 Sep 2023 |
GBX |
3,366 |
3,369 |
3,357.5 |
3,357.5 |
3,357.5 |
-28 (-0.83%)
|
279 |
5 Sep 2023 |
GBX |
3,384 |
3,386 |
3,384 |
3,385.5 |
3,385.5 |
+17.5 (+0.52%)
|
37 |
4 Sep 2023 |
GBX |
3,369 |
3,381.908 |
3,368 |
3,368 |
3,368 |
-9 (-0.27%)
|
200 |
1 Sep 2023 |
GBX |
3,357 |
3,380.015 |
3,356.74 |
3,377 |
3,377 |
+20 (+0.60%)
|
46 |
31 Aug 2023 |
GBX |
3,358 |
3,361 |
3,353.183 |
3,357 |
3,357 |
+27.5 (+0.83%)
|
178 |
30 Aug 2023 |
GBX |
3,352 |
3,352 |
3,329.5 |
3,329.5 |
3,329.5 |
-17 (-0.51%)
|
618 |
29 Aug 2023 |
GBX |
3,329.131 |
3,346.5 |
3,328 |
3,346.5 |
3,346.5 |
+40 (+1.21%)
|
168 |
25 Aug 2023 |
GBX |
3,298 |
3,306.5 |
3,294.451 |
3,306.5 |
3,306.5 |
+3.5 (+0.11%)
|
8 |
24 Aug 2023 |
GBX |
3,303 |
3,319.92 |
3,303 |
3,303 |
3,303 |
+10.5 (+0.32%)
|
3,176 |
23 Aug 2023 |
GBX |
3,293 |
3,299 |
3,292.122 |
3,292.5 |
3,292.5 |
+18.5 (+0.57%)
|
138 |
22 Aug 2023 |
GBX |
3,273 |
3,284.92 |
3,264 |
3,274 |
3,274 |
+13.5 (+0.41%)
|
188 |
21 Aug 2023 |
GBX |
3,277.66 |
3,288 |
3,260.5 |
3,260.5 |
3,260.5 |
-14 (-0.43%)
|
690 |
18 Aug 2023 |
GBX |
3,267 |
3,274.5 |
3,261.244 |
3,274.5 |
3,274.5 |
-6.5 (-0.20%)
|
2,073 |
17 Aug 2023 |
GBX |
3,291 |
3,302 |
3,281 |
3,281 |
3,281 |
-28.5 (-0.86%)
|
355 |
16 Aug 2023 |
GBX |
3,311 |
3,311 |
3,309.06 |
3,309.5 |
3,309.5 |
-11.5 (-0.35%)
|
45 |
15 Aug 2023 |
GBX |
3,351 |
3,351 |
3,319 |
3,321 |
3,321 |
-30 (-0.90%)
|
1,732 |
14 Aug 2023 |
GBX |
3,364.24 |
3,364.24 |
3,351 |
3,351 |
3,351 |
+3 (+0.09%)
|
6 |
11 Aug 2023 |
GBX |
3,343 |
3,348 |
3,342 |
3,348 |
3,348 |
-12.5 (-0.37%)
|
106 |
10 Aug 2023 |
GBX |
3,356 |
3,360.5 |
3,356 |
3,360.5 |
3,360.5 |
+10.5 (+0.31%)
|
15 |
9 Aug 2023 |
GBX |
3,349 |
3,368.004 |
3,346 |
3,350 |
3,350 |
+21 (+0.63%)
|
133 |
8 Aug 2023 |
GBX |
3,355 |
3,361 |
3,329 |
3,329 |
3,329 |
-18.5 (-0.55%)
|
794 |
7 Aug 2023 |
GBX |
3,357 |
3,357 |
3,347.5 |
3,347.5 |
3,347.5 |
-14 (-0.42%)
|
8 |
4 Aug 2023 |
GBX |
3,379 |
3,379 |
3,360.88 |
3,361.5 |
3,361.5 |
-5 (-0.15%)
|
8 |
3 Aug 2023 |
GBX |
3,372 |
3,385 |
3,366.5 |
3,366.5 |
3,366.5 |
-35 (-1.03%)
|
457 |
2 Aug 2023 |
GBX |
3,377.4499 |
3,409.3399 |
3,377.4499 |
3,401.5 |
3,401.5 |
-11.5 (-0.34%)
|
776 |
1 Aug 2023 |
GBX |
3,402 |
3,416 |
3,399.793 |
3,413 |
3,413 |
+17.5 (+0.52%)
|
451 |