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 |
21 Dec 2022 |
GBX |
3,304 |
3,348.5 |
3,293.237 |
3,348.5 |
3,348.5 |
+68.5 (+2.09%)
|
3,055 |
20 Dec 2022 |
GBX |
3,283 |
3,293.7 |
3,280 |
3,280 |
3,280 |
-18 (-0.55%)
|
1,513 |
19 Dec 2022 |
GBX |
3,311 |
3,321.143 |
3,297.2 |
3,298 |
3,298 |
-6 (-0.18%)
|
9,538 |
16 Dec 2022 |
GBX |
3,347.302 |
3,347.302 |
3,296.251 |
3,304 |
3,304 |
-30.5 (-0.91%)
|
39,199 |
15 Dec 2022 |
GBX |
3,352 |
3,364.3 |
3,334 |
3,334.5 |
3,334.5 |
-67.5 (-1.98%)
|
1,227 |
14 Dec 2022 |
GBX |
3,403.4 |
3,403.4 |
3,402 |
3,402 |
3,402 |
-2.5 (-0.07%)
|
13 |
13 Dec 2022 |
GBX |
3,405 |
3,423 |
3,396.7 |
3,404.5 |
3,404.5 |
+44.5 (+1.32%)
|
500 |
12 Dec 2022 |
GBX |
3,348 |
3,360 |
3,344.6 |
3,360 |
3,360 |
-0.5 (-0.01%)
|
94 |
9 Dec 2022 |
GBX |
3,349 |
3,362 |
3,349 |
3,360.5 |
3,360.5 |
-14 (-0.41%)
|
536 |
8 Dec 2022 |
GBX |
3,370.777 |
3,384.7 |
3,368 |
3,374.5 |
3,374.5 |
+12 (+0.36%)
|
165 |
7 Dec 2022 |
GBX |
3,346 |
3,362.5 |
3,346 |
3,362.5 |
3,362.5 |
+10 (+0.30%)
|
2,624 |
6 Dec 2022 |
GBX |
3,396 |
3,406.4 |
3,352.5 |
3,352.5 |
3,352.5 |
-60.5 (-1.77%)
|
3,466 |
5 Dec 2022 |
GBX |
3,414 |
3,426.261 |
3,407.996 |
3,413 |
3,413 |
-11 (-0.32%)
|
761 |
2 Dec 2022 |
GBX |
3,438 |
3,438 |
3,422.7 |
3,424 |
3,424 |
-11 (-0.32%)
|
186 |
1 Dec 2022 |
GBX |
3,469 |
3,482.8 |
3,429.3 |
3,435 |
3,435 |
-1 (-0.03%)
|
2,899 |
30 Nov 2022 |
GBX |
3,444 |
3,444 |
3,418 |
3,436 |
3,436 |
+16 (+0.47%)
|
938 |
29 Nov 2022 |
GBX |
3,433.7 |
3,437.6 |
3,420 |
3,420 |
3,420 |
-25.5 (-0.74%)
|
143 |
28 Nov 2022 |
GBX |
3,458.7 |
3,458.7 |
3,432.7 |
3,445.5 |
3,445.5 |
-17 (-0.49%)
|
757 |
25 Nov 2022 |
GBX |
3,458.7 |
3,469.6 |
3,451.7 |
3,462.5 |
3,462.5 |
+11 (+0.32%)
|
1,425 |
24 Nov 2022 |
GBX |
3,472 |
3,472 |
3,450 |
3,451.5 |
3,451.5 |
-16.5 (-0.48%)
|
165 |
23 Nov 2022 |
GBX |
3,523.438 |
3,523.438 |
3,465.5 |
3,468 |
3,468 |
-28.5 (-0.82%)
|
5,383 |
22 Nov 2022 |
GBX |
3,478.4 |
3,496.5 |
3,473.4 |
3,496.5 |
3,496.5 |
+21 (+0.60%)
|
71 |
21 Nov 2022 |
GBX |
3,465 |
3,481.056 |
3,461.6 |
3,475.5 |
3,475.5 |
+33 (+0.96%)
|
285 |
18 Nov 2022 |
GBX |
3,424 |
3,449.0301 |
3,424 |
3,442.5 |
3,442.5 |
+21 (+0.61%)
|
483 |
17 Nov 2022 |
GBX |
3,416 |
3,421.5 |
3,412 |
3,421.5 |
3,421.5 |
-53 (-1.53%)
|
160 |
16 Nov 2022 |
GBX |
3,493 |
3,503.3 |
3,474.5 |
3,474.5 |
3,474.5 |
-37 (-1.05%)
|
267 |
15 Nov 2022 |
GBX |
3,505 |
3,512 |
3,500.3 |
3,511.5 |
3,511.5 |
-34 (-0.96%)
|
63 |
14 Nov 2022 |
GBX |
3,517 |
3,555 |
3,514.3 |
3,545.5 |
3,545.5 |
+44.5 (+1.27%)
|
1,889 |
11 Nov 2022 |
GBX |
3,543 |
3,543 |
3,501 |
3,501 |
3,501 |
-16.5 (-0.47%)
|
2,378 |
10 Nov 2022 |
GBX |
3,512 |
3,517.5 |
3,470.7 |
3,517.5 |
3,517.5 |
+12 (+0.34%)
|
3,492 |