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 |
20 Mar 2023 |
GBX |
3,235 |
3,255.3 |
3,231.7 |
3,234.5 |
3,234.5 |
-15.5 (-0.48%)
|
741 |
17 Mar 2023 |
GBX |
3,251 |
3,297.6 |
3,249.8 |
3,250 |
3,250 |
-28.5 (-0.87%)
|
421 |
16 Mar 2023 |
GBX |
3,245.732 |
3,278.5 |
3,232.3 |
3,278.5 |
3,278.5 |
+43 (+1.33%)
|
1,047 |
15 Mar 2023 |
GBX |
3,248 |
3,248 |
3,210 |
3,235.5 |
3,235.5 |
-15.5 (-0.48%)
|
1,934 |
14 Mar 2023 |
GBX |
3,221 |
3,260.7 |
3,219 |
3,251 |
3,251 |
+20 (+0.62%)
|
3,510 |
13 Mar 2023 |
GBX |
3,245.12 |
3,258.5 |
3,196.9 |
3,231 |
3,231 |
-63 (-1.91%)
|
593 |
10 Mar 2023 |
GBX |
3,299 |
3,306.7 |
3,266.6 |
3,294 |
3,294 |
-88.5 (-2.62%)
|
421 |
9 Mar 2023 |
GBX |
3,400.211 |
3,400.211 |
3,379.7 |
3,382.5 |
3,382.5 |
-9.5 (-0.28%)
|
1,819 |
8 Mar 2023 |
GBX |
3,401.7 |
3,401.7 |
3,392 |
3,392 |
3,392 |
-10.5 (-0.31%)
|
296 |
7 Mar 2023 |
GBX |
3,398.3 |
3,402.5 |
3,397.8 |
3,402.5 |
3,402.5 |
-7 (-0.21%)
|
24 |
6 Mar 2023 |
GBX |
3,416 |
3,416 |
3,378.2 |
3,409.5 |
3,409.5 |
+24 (+0.71%)
|
472 |
3 Mar 2023 |
GBX |
3,373 |
3,385.5 |
3,366.7 |
3,385.5 |
3,385.5 |
+41 (+1.23%)
|
270 |
2 Mar 2023 |
GBX |
3,346 |
3,353.6 |
3,323.3 |
3,344.5 |
3,344.5 |
+13 (+0.39%)
|
1,856 |
1 Mar 2023 |
GBX |
3,349 |
3,353.7 |
3,331.5 |
3,331.5 |
3,331.5 |
-11 (-0.33%)
|
59 |
28 Feb 2023 |
GBX |
3,357 |
3,361 |
3,336.7 |
3,342.5 |
3,342.5 |
-32 (-0.95%)
|
2,550 |
27 Feb 2023 |
GBX |
3,398 |
3,401.7 |
3,374.5 |
3,374.5 |
3,374.5 |
-2 (-0.06%)
|
434 |
24 Feb 2023 |
GBX |
3,372 |
3,376.5 |
3,367.3 |
3,376.5 |
3,376.5 |
+3.5 (+0.10%)
|
48 |
23 Feb 2023 |
GBX |
3,387.576 |
3,399.7 |
3,373 |
3,373 |
3,373 |
-7.5 (-0.22%)
|
159 |
22 Feb 2023 |
GBX |
3,378.429 |
3,380.5 |
3,373.3 |
3,380.5 |
3,380.5 |
+1 (+0.03%)
|
702 |
21 Feb 2023 |
GBX |
3,420.8 |
3,420.8 |
3,379.5 |
3,379.5 |
3,379.5 |
-79.5 (-2.30%)
|
177 |
20 Feb 2023 |
GBX |
3,463 |
3,463 |
3,456.4 |
3,459 |
3,459 |
+1 (+0.03%)
|
255 |
17 Feb 2023 |
GBX |
3,463 |
3,483.7 |
3,458 |
3,458 |
3,458 |
-30 (-0.86%)
|
3,241 |
16 Feb 2023 |
GBX |
3,500 |
3,500 |
3,481.6 |
3,488 |
3,488 |
-2.5 (-0.07%)
|
1,743 |
15 Feb 2023 |
GBX |
3,477.7 |
3,490.5 |
3,477.7 |
3,490.5 |
3,490.5 |
+55.5 (+1.62%)
|
73 |
14 Feb 2023 |
GBX |
3,450.9699 |
3,458.7 |
3,435 |
3,435 |
3,435 |
-21 (-0.61%)
|
123 |
13 Feb 2023 |
GBX |
3,460 |
3,460 |
3,445.7 |
3,456 |
3,456 |
+16.5 (+0.48%)
|
1,290 |
10 Feb 2023 |
GBX |
3,417 |
3,439.5 |
3,403.3 |
3,439.5 |
3,439.5 |
-14 (-0.41%)
|
904 |
9 Feb 2023 |
GBX |
3,464.399 |
3,464.399 |
3,453.5 |
3,453.5 |
3,453.5 |
-17.5 (-0.50%)
|
702 |
8 Feb 2023 |
GBX |
3,493 |
3,497.7 |
3,471 |
3,471 |
3,471 |
-13.5 (-0.39%)
|
130 |
7 Feb 2023 |
GBX |
3,499.7 |
3,499.7 |
3,484.5 |
3,484.5 |
3,484.5 |
-21 (-0.60%)
|
152 |