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 |
| 28 Sep 2022 |
GBX |
3,437 |
3,490.2 |
3,437 |
3,485.5 |
3,485.5 |
+17.5 (+0.50%)
|
746 |
| 27 Sep 2022 |
GBX |
3,484.339 |
3,495.469 |
3,467.5 |
3,468 |
3,468 |
+15 (+0.43%)
|
6,975 |
| 26 Sep 2022 |
GBX |
3,485.9 |
3,485.9 |
3,453 |
3,453 |
3,453 |
+19 (+0.55%)
|
16,526 |
| 23 Sep 2022 |
GBX |
3,404 |
3,434 |
3,396.417 |
3,434 |
3,434 |
+49 (+1.45%)
|
1,455 |
| 22 Sep 2022 |
GBX |
3,398 |
3,401 |
3,382.6 |
3,385 |
3,385 |
-75 (-2.17%)
|
810 |
| 21 Sep 2022 |
GBX |
3,447 |
3,465.6 |
3,437.5 |
3,460 |
3,460 |
+52 (+1.53%)
|
2,671 |
| 20 Sep 2022 |
GBX |
3,427 |
3,432.4 |
3,401 |
3,408 |
3,408 |
+9.5 (+0.28%)
|
7,970 |
| 16 Sep 2022 |
GBX |
3,419 |
3,421.7 |
3,398.5 |
3,398.5 |
3,398.5 |
-34 (-0.99%)
|
1,414 |
| 15 Sep 2022 |
GBX |
3,442 |
3,447.7 |
3,432.5 |
3,432.5 |
3,432.5 |
+0.5 (+0.01%)
|
398 |
| 14 Sep 2022 |
GBX |
3,443 |
3,451.761 |
3,430 |
3,432 |
3,432 |
-57 (-1.63%)
|
4,122 |
| 13 Sep 2022 |
GBX |
3,510 |
3,510 |
3,489 |
3,489 |
3,489 |
-55.5 (-1.57%)
|
311 |
| 12 Sep 2022 |
GBX |
3,544 |
3,548.6 |
3,544 |
3,544.5 |
3,544.5 |
+9.5 (+0.27%)
|
195 |
| 9 Sep 2022 |
GBX |
3,520 |
3,536 |
3,504.4 |
3,535 |
3,535 |
+13.5 (+0.38%)
|
1,584 |
| 8 Sep 2022 |
GBX |
3,505 |
3,523 |
3,495 |
3,521.5 |
3,521.5 |
+35 (+1.00%)
|
12,268 |
| 7 Sep 2022 |
GBX |
3,455.84 |
3,486.5 |
3,455.84 |
3,486.5 |
3,486.5 |
+37 (+1.07%)
|
507 |
| 6 Sep 2022 |
GBX |
3,463 |
3,470 |
3,434 |
3,449.5 |
3,449.5 |
-25.5 (-0.73%)
|
7,972 |
| 5 Sep 2022 |
GBX |
3,485 |
3,485 |
3,471.9399 |
3,475 |
3,475 |
-42 (-1.19%)
|
1,999 |
| 2 Sep 2022 |
GBX |
3,483.6 |
3,517 |
3,483.6 |
3,517 |
3,517 |
+57 (+1.65%)
|
2 |
| 1 Sep 2022 |
GBX |
3,456 |
3,460 |
3,448.5 |
3,460 |
3,460 |
-4 (-0.12%)
|
3,385 |
| 31 Aug 2022 |
GBX |
3,481 |
3,495.4 |
3,461 |
3,464 |
3,464 |
-11.5 (-0.33%)
|
427 |
| 30 Aug 2022 |
GBX |
3,499.9 |
3,499.9 |
3,475.5 |
3,475.5 |
3,475.5 |
-70 (-1.97%)
|
344 |
| 26 Aug 2022 |
GBX |
3,592 |
3,602.6 |
3,545.5 |
3,545.5 |
3,545.5 |
-32 (-0.89%)
|
839 |
| 25 Aug 2022 |
GBX |
3,578 |
3,584.4 |
3,577.5 |
3,577.5 |
3,577.5 |
+10.5 (+0.29%)
|
11 |
| 24 Aug 2022 |
GBX |
3,546 |
3,569.6 |
3,546 |
3,567 |
3,567 |
+14.5 (+0.41%)
|
1,326 |
| 23 Aug 2022 |
GBX |
3,592 |
3,592 |
3,547.0401 |
3,552.5 |
3,552.5 |
-55 (-1.52%)
|
310 |
| 22 Aug 2022 |
GBX |
3,610.332 |
3,610.332 |
3,601 |
3,607.5 |
3,607.5 |
-37.5 (-1.03%)
|
573 |
| 19 Aug 2022 |
GBX |
3,638.141 |
3,651.4 |
3,638.141 |
3,645 |
3,645 |
+26 (+0.72%)
|
153 |
| 18 Aug 2022 |
GBX |
3,595.4 |
3,619 |
3,595.4 |
3,619 |
3,619 |
+29 (+0.81%)
|
248 |
| 17 Aug 2022 |
GBX |
3,604 |
3,604 |
3,585 |
3,590 |
3,590 |
-14 (-0.39%)
|
802 |
| 16 Aug 2022 |
GBX |
3,595 |
3,604 |
3,588.6 |
3,604 |
3,604 |
+29 (+0.81%)
|
6,910 |
