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 |
| 30 May 2024 |
GBX |
3,719 |
3,724.469 |
3,717 |
3,724 |
3,724 |
-1 (-0.03%)
|
1,549 |
| 29 May 2024 |
GBX |
3,725 |
3,729 |
3,714.678 |
3,725 |
3,725 |
-24 (-0.64%)
|
30 |
| 28 May 2024 |
GBX |
3,761 |
3,768 |
3,746 |
3,749 |
3,749 |
-16 (-0.42%)
|
5,664 |
| 24 May 2024 |
GBX |
3,766 |
3,768 |
3,760 |
3,765 |
3,765 |
-21 (-0.55%)
|
1,221 |
| 23 May 2024 |
GBX |
3,786 |
3,786 |
3,780.003 |
3,786 |
3,786 |
-11 (-0.29%)
|
29 |
| 22 May 2024 |
GBX |
3,797 |
3,801.218 |
3,789.228 |
3,797 |
3,797 |
-3 (-0.08%)
|
114 |
| 21 May 2024 |
GBX |
3,797 |
3,805.72 |
3,797 |
3,800 |
3,800 |
-15 (-0.39%)
|
1,147 |
| 20 May 2024 |
GBX |
3,810 |
3,815 |
3,801.83 |
3,815 |
3,815 |
+24 (+0.63%)
|
1,212 |
| 17 May 2024 |
GBX |
3,807 |
3,815 |
3,791 |
3,791 |
3,791 |
-23 (-0.60%)
|
210 |
| 16 May 2024 |
GBX |
3,814 |
3,826.772 |
3,814 |
3,814 |
3,814 |
-29 (-0.75%)
|
1,128 |
| 15 May 2024 |
GBX |
3,838 |
3,845.651 |
3,826 |
3,843 |
3,843 |
+17 (+0.44%)
|
107 |
| 14 May 2024 |
GBX |
3,832 |
3,835.625 |
3,825.72 |
3,826 |
3,826 |
-6 (-0.16%)
|
1,218 |
| 13 May 2024 |
GBX |
3,830 |
3,841 |
3,830 |
3,832 |
3,832 |
-0.5 (-0.01%)
|
1,023 |
| 10 May 2024 |
GBX |
3,832.5 |
3,834.082 |
3,826.21 |
3,832.5 |
3,832.5 |
+23.5 (+0.62%)
|
2,173 |
| 9 May 2024 |
GBX |
3,808 |
3,810.179 |
3,798 |
3,809 |
3,809 |
+13 (+0.34%)
|
475 |
| 8 May 2024 |
GBX |
3,794 |
3,797.322 |
3,784 |
3,796 |
3,796 |
+4 (+0.11%)
|
2,182 |
| 7 May 2024 |
GBX |
3,783 |
3,793.89 |
3,779 |
3,792 |
3,792 |
+43 (+1.15%)
|
900 |
| 3 May 2024 |
GBX |
3,717 |
3,750.054 |
3,717 |
3,749 |
3,749 |
+48 (+1.30%)
|
275 |
| 2 May 2024 |
GBX |
3,707 |
3,714 |
3,695.415 |
3,701 |
3,701 |
+8 (+0.22%)
|
1,350 |
| 1 May 2024 |
GBX |
3,724 |
3,724 |
3,685 |
3,693 |
3,693 |
-40 (-1.07%)
|
1,468 |
| 30 Apr 2024 |
GBX |
3,749 |
3,749 |
3,733 |
3,733 |
3,733 |
-8 (-0.21%)
|
2,233 |
| 29 Apr 2024 |
GBX |
3,747 |
3,753 |
3,737 |
3,741 |
3,741 |
-16 (-0.43%)
|
12,475 |
| 26 Apr 2024 |
GBX |
3,739 |
3,757 |
3,728 |
3,757 |
3,757 |
+50 (+1.35%)
|
8,150 |
| 25 Apr 2024 |
GBX |
3,735 |
3,736 |
3,706 |
3,707 |
3,707 |
-47 (-1.25%)
|
731 |
| 24 Apr 2024 |
GBX |
3,774 |
3,774 |
3,753 |
3,754 |
3,754 |
-4.5 (-0.12%)
|
2,578 |
| 23 Apr 2024 |
GBX |
3,763 |
3,763 |
3,749.652 |
3,758.5 |
3,758.5 |
+22 (+0.59%)
|
581 |
| 22 Apr 2024 |
GBX |
3,742 |
3,753 |
3,733 |
3,736.5 |
3,736.5 |
+20.5 (+0.55%)
|
1,055 |
| 19 Apr 2024 |
GBX |
3,680 |
3,716 |
3,679.35 |
3,716 |
3,716 |
+3 (+0.08%)
|
1,746 |
| 18 Apr 2024 |
GBX |
3,712 |
3,717.2 |
3,697.91 |
3,713 |
3,713 |
+7 (+0.19%)
|
701 |
| 17 Apr 2024 |
GBX |
3,720 |
3,735 |
3,706 |
3,706 |
3,706 |
-25 (-0.67%)
|
126 |
