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 |
| 9 Nov 2022 |
GBX |
3,505 |
3,505.5 |
3,493.6 |
3,505.5 |
3,505.5 |
+13.5 (+0.39%)
|
1,560 |
| 8 Nov 2022 |
GBX |
3,477.097 |
3,492 |
3,477.097 |
3,492 |
3,492 |
+42 (+1.22%)
|
126 |
| 7 Nov 2022 |
GBX |
3,467 |
3,467 |
3,439.13 |
3,450 |
3,450 |
-1.5 (-0.04%)
|
1,917 |
| 4 Nov 2022 |
GBX |
3,466 |
3,474.2 |
3,451.5 |
3,451.5 |
3,451.5 |
-27 (-0.78%)
|
14,077 |
| 3 Nov 2022 |
GBX |
3,452 |
3,478.5 |
3,452 |
3,478.5 |
3,478.5 |
+1 (+0.03%)
|
1,762 |
| 2 Nov 2022 |
GBX |
3,481 |
3,481 |
3,471 |
3,477.5 |
3,477.5 |
-6 (-0.17%)
|
3,197 |
| 1 Nov 2022 |
GBX |
3,493 |
3,493 |
3,483.5 |
3,483.5 |
3,483.5 |
-4.5 (-0.13%)
|
1,033 |
| 31 Oct 2022 |
GBX |
3,475 |
3,492 |
3,462.691 |
3,488 |
3,488 |
+41.5 (+1.20%)
|
3,163 |
| 28 Oct 2022 |
GBX |
3,390 |
3,446.5 |
3,390 |
3,446.5 |
3,446.5 |
+45 (+1.32%)
|
175 |
| 27 Oct 2022 |
GBX |
3,401.5 |
3,401.5 |
3,401.5 |
3,401.5 |
3,401.5 |
-7.5 (-0.22%)
|
136 |
| 26 Oct 2022 |
GBX |
3,388 |
3,409 |
3,379 |
3,409 |
3,409 |
+2 (+0.06%)
|
247 |
| 25 Oct 2022 |
GBX |
3,407 |
3,407 |
3,407 |
3,407 |
3,407 |
-10.5 (-0.31%)
|
65 |
| 24 Oct 2022 |
GBX |
3,414 |
3,417.5 |
3,360.133 |
3,417.5 |
3,417.5 |
+70 (+2.09%)
|
1,527 |
| 21 Oct 2022 |
GBX |
3,331.1 |
3,377.3 |
3,331.1 |
3,347.5 |
3,347.5 |
+17 (+0.51%)
|
12 |
| 20 Oct 2022 |
GBX |
3,348.7 |
3,357.4 |
3,327.7 |
3,330.5 |
3,330.5 |
-14 (-0.42%)
|
328 |
| 19 Oct 2022 |
GBX |
3,357 |
3,363 |
3,344.5 |
3,344.5 |
3,344.5 |
+11 (+0.33%)
|
39,484 |
| 18 Oct 2022 |
GBX |
3,341 |
3,372.148 |
3,329.3 |
3,333.5 |
3,333.5 |
+54 (+1.65%)
|
3,624 |
| 17 Oct 2022 |
GBX |
3,295 |
3,310.6 |
3,279.5 |
3,279.5 |
3,279.5 |
-35 (-1.06%)
|
35,880 |
| 14 Oct 2022 |
GBX |
3,314 |
3,350 |
3,314 |
3,314.5 |
3,314.5 |
+49 (+1.50%)
|
5,824 |
| 13 Oct 2022 |
GBX |
3,305 |
3,305 |
3,209 |
3,265.5 |
3,265.5 |
-53 (-1.60%)
|
3,434 |
| 12 Oct 2022 |
GBX |
3,347 |
3,347 |
3,318.5 |
3,318.5 |
3,318.5 |
+6 (+0.18%)
|
530 |
| 11 Oct 2022 |
GBX |
3,298.011 |
3,312.5 |
3,298.011 |
3,312.5 |
3,312.5 |
-20 (-0.60%)
|
1,628 |
| 10 Oct 2022 |
GBX |
3,318.137 |
3,340.3 |
3,318.137 |
3,332.5 |
3,332.5 |
-13 (-0.39%)
|
4,738 |
| 7 Oct 2022 |
GBX |
3,381.3 |
3,388.5 |
3,344.4 |
3,345.5 |
3,345.5 |
-84.5 (-2.46%)
|
1,005 |
| 6 Oct 2022 |
GBX |
3,402 |
3,431.9599 |
3,393.5 |
3,430 |
3,430 |
+40 (+1.18%)
|
701 |
| 5 Oct 2022 |
GBX |
3,357.7 |
3,390 |
3,352.5 |
3,390 |
3,390 |
+27 (+0.80%)
|
2,028 |
| 4 Oct 2022 |
GBX |
3,340.5 |
3,374.5 |
3,340.5 |
3,363 |
3,363 |
+56.5 (+1.71%)
|
1,351 |
| 3 Oct 2022 |
GBX |
3,263 |
3,311 |
3,263 |
3,306.5 |
3,306.5 |
-32.5 (-0.97%)
|
3,194 |
| 30 Sep 2022 |
GBX |
3,361 |
3,362 |
3,321.664 |
3,339 |
3,339 |
-16.5 (-0.49%)
|
8,957 |
| 29 Sep 2022 |
GBX |
3,426 |
3,469.4 |
3,355.5 |
3,355.5 |
3,355.5 |
-130 (-3.73%)
|
16,769 |
