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 |
6 Feb 2023 |
GBX |
3,492 |
3,505.5 |
3,489.126 |
3,505.5 |
3,505.5 |
-26 (-0.74%)
|
1,385 |
3 Feb 2023 |
GBX |
3,483.516 |
3,531.5 |
3,483.516 |
3,531.5 |
3,531.5 |
+48.5 (+1.39%)
|
3,126 |
2 Feb 2023 |
GBX |
3,415 |
3,483 |
3,415 |
3,483 |
3,483 |
+98.5 (+2.91%)
|
2,760 |
1 Feb 2023 |
GBX |
3,387.7 |
3,387.7 |
3,376.3 |
3,384.5 |
3,384.5 |
+21 (+0.62%)
|
24 |
31 Jan 2023 |
GBX |
3,344.7 |
3,363.5 |
3,341.4 |
3,363.5 |
3,363.5 |
+22.5 (+0.67%)
|
92 |
30 Jan 2023 |
GBX |
3,310.4 |
3,348.3 |
3,310.4 |
3,341 |
3,341 |
-1.5 (-0.04%)
|
468 |
27 Jan 2023 |
GBX |
3,335.4 |
3,345 |
3,335.4 |
3,342.5 |
3,342.5 |
+10 (+0.30%)
|
406 |
26 Jan 2023 |
GBX |
3,330.318 |
3,343.2 |
3,330.318 |
3,332.5 |
3,332.5 |
+23 (+0.69%)
|
6,087 |
25 Jan 2023 |
GBX |
3,323 |
3,337.8 |
3,300.4 |
3,309.5 |
3,309.5 |
-41 (-1.22%)
|
357 |
24 Jan 2023 |
GBX |
3,350 |
3,352.8 |
3,345.6 |
3,350.5 |
3,350.5 |
+6.5 (+0.19%)
|
3,035 |
23 Jan 2023 |
GBX |
3,292.913 |
3,344 |
3,285.8 |
3,344 |
3,344 |
+74.5 (+2.28%)
|
1,547 |
20 Jan 2023 |
GBX |
3,252 |
3,269.5 |
3,249 |
3,269.5 |
3,269.5 |
+15.5 (+0.48%)
|
2,293 |
19 Jan 2023 |
GBX |
3,285.7 |
3,285.7 |
3,254 |
3,254 |
3,254 |
-66.5 (-2.00%)
|
21,866 |
18 Jan 2023 |
GBX |
3,353.3 |
3,353.3 |
3,320.5 |
3,320.5 |
3,320.5 |
-56 (-1.66%)
|
287 |
17 Jan 2023 |
GBX |
3,385.7 |
3,402.3 |
3,376.5 |
3,376.5 |
3,376.5 |
-43 (-1.26%)
|
11 |
16 Jan 2023 |
GBX |
3,422 |
3,422 |
3,399.744 |
3,419.5 |
3,419.5 |
+16 (+0.47%)
|
469 |
13 Jan 2023 |
GBX |
3,407 |
3,407 |
3,398 |
3,403.5 |
3,403.5 |
-10.5 (-0.31%)
|
4,454 |
12 Jan 2023 |
GBX |
3,423 |
3,424.5 |
3,414 |
3,414 |
3,414 |
+12.5 (+0.37%)
|
3,127 |
11 Jan 2023 |
GBX |
3,382 |
3,403.4 |
3,382 |
3,401.5 |
3,401.5 |
+42 (+1.25%)
|
355 |
10 Jan 2023 |
GBX |
3,364 |
3,364 |
3,359.5 |
3,359.5 |
3,359.5 |
-45 (-1.32%)
|
4 |
9 Jan 2023 |
GBX |
3,386 |
3,404.5 |
3,384 |
3,404.5 |
3,404.5 |
+19.5 (+0.58%)
|
2,133 |
6 Jan 2023 |
GBX |
3,389 |
3,401.5 |
3,376.4 |
3,385 |
3,385 |
+22 (+0.65%)
|
24,357 |
5 Jan 2023 |
GBX |
3,365 |
3,371.6 |
3,361.0701 |
3,363 |
3,363 |
+0.5 (+0.01%)
|
11,290 |
4 Jan 2023 |
GBX |
3,348 |
3,362.7 |
3,336.6 |
3,362.5 |
3,362.5 |
+23 (+0.69%)
|
6,795 |
3 Jan 2023 |
GBX |
3,372.9 |
3,404.923 |
3,334.4 |
3,339.5 |
3,339.5 |
+4 (+0.12%)
|
319 |
30 Dec 2022 |
GBX |
3,320 |
3,339 |
3,320 |
3,335.5 |
3,335.5 |
-8 (-0.24%)
|
42 |
29 Dec 2022 |
GBX |
3,320 |
3,343.5 |
3,318.7 |
3,343.5 |
3,343.5 |
+18 (+0.54%)
|
4,768 |
28 Dec 2022 |
GBX |
3,353 |
3,353 |
3,325.5 |
3,325.5 |
3,325.5 |
+2.5 (+0.08%)
|
1,587 |
23 Dec 2022 |
GBX |
3,319 |
3,323.3 |
3,319 |
3,323 |
3,323 |
+20 (+0.61%)
|
971 |
22 Dec 2022 |
GBX |
3,345 |
3,346.7 |
3,303 |
3,303 |
3,303 |
-45.5 (-1.36%)
|
1,006 |