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 |
| 19 Jun 2023 |
GBX |
3,290 |
3,294.5 |
3,289.5 |
3,289.5 |
3,289.5 |
-5 (-0.15%)
|
971 |
| 16 Jun 2023 |
GBX |
3,302 |
3,319.944 |
3,294.5 |
3,294.5 |
3,294.5 |
-5.5 (-0.17%)
|
13,302 |
| 15 Jun 2023 |
GBX |
3,298 |
3,301 |
3,287 |
3,300 |
3,300 |
-0.5 (-0.02%)
|
916 |
| 14 Jun 2023 |
GBX |
3,297 |
3,307.7 |
3,293.8 |
3,300.5 |
3,300.5 |
-6.5 (-0.20%)
|
1,742 |
| 13 Jun 2023 |
GBX |
3,299 |
3,307 |
3,294.229 |
3,307 |
3,307 |
+17.5 (+0.53%)
|
323 |
| 12 Jun 2023 |
GBX |
3,293 |
3,293 |
3,270.6 |
3,289.5 |
3,289.5 |
+24 (+0.73%)
|
126 |
| 9 Jun 2023 |
GBX |
3,290 |
3,290 |
3,265.5 |
3,265.5 |
3,265.5 |
-4 (-0.12%)
|
382 |
| 8 Jun 2023 |
GBX |
3,293.6 |
3,293.6 |
3,269.5 |
3,269.5 |
3,269.5 |
-16 (-0.49%)
|
76 |
| 7 Jun 2023 |
GBX |
3,285.6 |
3,285.6 |
3,269.5 |
3,285.5 |
3,285.5 |
-3.5 (-0.11%)
|
331 |
| 6 Jun 2023 |
GBX |
3,277.3 |
3,289 |
3,277.3 |
3,289 |
3,289 |
-2.5 (-0.08%)
|
5 |
| 5 Jun 2023 |
GBX |
3,304 |
3,308.7 |
3,279 |
3,291.5 |
3,291.5 |
+23 (+0.70%)
|
1,266 |
| 2 Jun 2023 |
GBX |
3,224 |
3,268.5 |
3,224 |
3,268.5 |
3,268.5 |
+67 (+2.09%)
|
2,666 |
| 1 Jun 2023 |
GBX |
3,226 |
3,231.5 |
3,178.6 |
3,201.5 |
3,201.5 |
-17 (-0.53%)
|
914 |
| 31 May 2023 |
GBX |
3,221 |
3,248.2 |
3,218.5 |
3,218.5 |
3,218.5 |
-24.5 (-0.76%)
|
1,066 |
| 30 May 2023 |
GBX |
3,261.546 |
3,261.546 |
3,240.7 |
3,243 |
3,243 |
-6 (-0.18%)
|
523 |
| 26 May 2023 |
GBX |
3,222 |
3,249 |
3,220.8 |
3,249 |
3,249 |
+37.5 (+1.17%)
|
2,419 |
| 25 May 2023 |
GBX |
3,215 |
3,220.3 |
3,202.6 |
3,211.5 |
3,211.5 |
-11 (-0.34%)
|
2,855 |
| 24 May 2023 |
GBX |
3,216.4 |
3,222.5 |
3,216.4 |
3,222.5 |
3,222.5 |
-36 (-1.10%)
|
52 |
| 23 May 2023 |
GBX |
3,255 |
3,281.879 |
3,251.5 |
3,258.5 |
3,258.5 |
0.0 (0.0%)
|
15,572 |
| 22 May 2023 |
GBX |
3,253 |
3,269.3 |
3,239.4 |
3,258.5 |
3,258.5 |
+13 (+0.40%)
|
1,020 |
| 19 May 2023 |
GBX |
3,272.8 |
3,272.8 |
3,245.5 |
3,245.5 |
3,245.5 |
-43 (-1.31%)
|
74 |
| 18 May 2023 |
GBX |
3,268 |
3,288.5 |
3,268 |
3,288.5 |
3,288.5 |
+50 (+1.54%)
|
106 |
| 17 May 2023 |
GBX |
3,236 |
3,241.3 |
3,234.6 |
3,238.5 |
3,238.5 |
0.0 (0.0%)
|
1,656 |
| 16 May 2023 |
GBX |
3,232 |
3,245.8 |
3,230.896 |
3,238.5 |
3,238.5 |
-3 (-0.09%)
|
3,468 |
| 15 May 2023 |
GBX |
3,265.565 |
3,265.565 |
3,229.4 |
3,241.5 |
3,241.5 |
-1.5 (-0.05%)
|
128 |
| 12 May 2023 |
GBX |
3,246 |
3,251.7 |
3,238.2 |
3,243 |
3,243 |
+10 (+0.31%)
|
481 |
| 11 May 2023 |
GBX |
3,243 |
3,255.3 |
3,226.3 |
3,233 |
3,233 |
+5 (+0.15%)
|
2,183 |
| 10 May 2023 |
GBX |
3,240 |
3,246.361 |
3,228 |
3,228 |
3,228 |
-4 (-0.12%)
|
1,547 |
| 9 May 2023 |
GBX |
3,233 |
3,241.6 |
3,230.7 |
3,232 |
3,232 |
-5 (-0.15%)
|
1,856 |
| 5 May 2023 |
GBX |
3,241.4 |
3,244.6 |
3,237 |
3,237 |
3,237 |
+30.5 (+0.95%)
|
339 |
