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 |
31 Jul 2023 |
GBX |
3,398 |
3,405.06 |
3,395.5 |
3,395.5 |
3,395.5 |
-14 (-0.41%)
|
67 |
28 Jul 2023 |
GBX |
3,407 |
3,409.5 |
3,398.06 |
3,409.5 |
3,409.5 |
+9 (+0.26%)
|
419 |
27 Jul 2023 |
GBX |
3,417 |
3,417 |
3,357.92 |
3,400.5 |
3,400.5 |
+46 (+1.37%)
|
111 |
26 Jul 2023 |
GBX |
3,347 |
3,359.2001 |
3,347 |
3,354.5 |
3,354.5 |
-29 (-0.86%)
|
1,386 |
25 Jul 2023 |
GBX |
3,367 |
3,392.597 |
3,367 |
3,383.5 |
3,383.5 |
-1 (-0.03%)
|
1,262 |
24 Jul 2023 |
GBX |
3,362 |
3,387.7 |
3,362 |
3,384.5 |
3,384.5 |
+21.5 (+0.64%)
|
706 |
21 Jul 2023 |
GBX |
3,355.4 |
3,363 |
3,355.4 |
3,363 |
3,363 |
+8.5 (+0.25%)
|
20 |
20 Jul 2023 |
GBX |
3,335 |
3,356.8 |
3,335 |
3,354.5 |
3,354.5 |
+9 (+0.27%)
|
3,293 |
19 Jul 2023 |
GBX |
3,322.7 |
3,345.5 |
3,322.7 |
3,345.5 |
3,345.5 |
+69 (+2.11%)
|
49 |
18 Jul 2023 |
GBX |
3,238 |
3,276.5 |
3,238 |
3,276.5 |
3,276.5 |
+30 (+0.92%)
|
206 |
17 Jul 2023 |
GBX |
3,244 |
3,246.5 |
3,239.4 |
3,246.5 |
3,246.5 |
+3.5 (+0.11%)
|
4,993 |
14 Jul 2023 |
GBX |
3,240 |
3,255.4 |
3,240 |
3,243 |
3,243 |
-4.5 (-0.14%)
|
672 |
13 Jul 2023 |
GBX |
3,250 |
3,262.7 |
3,246 |
3,247.5 |
3,247.5 |
-25.5 (-0.78%)
|
78 |
12 Jul 2023 |
GBX |
3,276.6 |
3,276.6 |
3,273 |
3,273 |
3,273 |
+9.5 (+0.29%)
|
1 |
11 Jul 2023 |
GBX |
3,259 |
3,263.5 |
3,251.5 |
3,263.5 |
3,263.5 |
+1 (+0.03%)
|
831 |
10 Jul 2023 |
GBX |
3,238.6 |
3,278.6 |
3,238.6 |
3,262.5 |
3,262.5 |
-0.5 (-0.02%)
|
86 |
7 Jul 2023 |
GBX |
3,278 |
3,278 |
3,263 |
3,263 |
3,263 |
-14.5 (-0.44%)
|
151 |
6 Jul 2023 |
GBX |
3,278.7 |
3,278.7 |
3,271.4 |
3,277.5 |
3,277.5 |
-45 (-1.35%)
|
176 |
5 Jul 2023 |
GBX |
3,315 |
3,322.5 |
3,308.5 |
3,322.5 |
3,322.5 |
-3 (-0.09%)
|
61 |
4 Jul 2023 |
GBX |
3,331 |
3,331.4 |
3,323.7 |
3,325.5 |
3,325.5 |
-6 (-0.18%)
|
939 |
3 Jul 2023 |
GBX |
3,328 |
3,334 |
3,317.3 |
3,331.5 |
3,331.5 |
+18 (+0.54%)
|
927 |
30 Jun 2023 |
GBX |
3,319 |
3,323 |
3,311.261 |
3,313.5 |
3,313.5 |
+6 (+0.18%)
|
105 |
29 Jun 2023 |
GBX |
3,298.5 |
3,307.5 |
3,298.5 |
3,307.5 |
3,307.5 |
+18 (+0.55%)
|
3 |
28 Jun 2023 |
GBX |
3,287 |
3,289.5 |
3,281.7 |
3,289.5 |
3,289.5 |
+23.5 (+0.72%)
|
407 |
27 Jun 2023 |
GBX |
3,251 |
3,266 |
3,242.4 |
3,266 |
3,266 |
+21 (+0.65%)
|
14,441 |
26 Jun 2023 |
GBX |
3,237 |
3,254.4 |
3,237 |
3,245 |
3,245 |
-2 (-0.06%)
|
591 |
23 Jun 2023 |
GBX |
3,246 |
3,260.5 |
3,246 |
3,247 |
3,247 |
-7.5 (-0.23%)
|
1,745 |
22 Jun 2023 |
GBX |
3,261 |
3,261 |
3,249 |
3,254.5 |
3,254.5 |
-20 (-0.61%)
|
75 |
21 Jun 2023 |
GBX |
3,290 |
3,290 |
3,265.3 |
3,274.5 |
3,274.5 |
-4 (-0.12%)
|
5,004 |
20 Jun 2023 |
GBX |
3,306.7 |
3,306.7 |
3,278.5 |
3,278.5 |
3,278.5 |
-11 (-0.33%)
|
484 |