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 |
16 Apr 2024 |
GBX |
3,742 |
3,754 |
3,725 |
3,731 |
3,731 |
-52 (-1.37%)
|
1,632 |
15 Apr 2024 |
GBX |
3,784 |
3,799 |
3,774 |
3,783 |
3,783 |
-3 (-0.08%)
|
4,280 |
12 Apr 2024 |
GBX |
3,815 |
3,815 |
3,786 |
3,786 |
3,786 |
+8.5 (+0.23%)
|
767 |
11 Apr 2024 |
GBX |
3,778 |
3,785.58 |
3,774 |
3,777.5 |
3,777.5 |
-8.5 (-0.22%)
|
850 |
10 Apr 2024 |
GBX |
3,815 |
3,815 |
3,775.514 |
3,786 |
3,786 |
+4.5 (+0.12%)
|
2,507 |
9 Apr 2024 |
GBX |
3,771 |
3,790 |
3,771 |
3,781.5 |
3,781.5 |
-19.5 (-0.51%)
|
1,925 |
8 Apr 2024 |
GBX |
3,797 |
3,803 |
3,791.28 |
3,801 |
3,801 |
+5.5 (+0.14%)
|
619 |
5 Apr 2024 |
GBX |
3,782 |
3,795.5 |
3,778.515 |
3,795.5 |
3,795.5 |
-32.5 (-0.85%)
|
9,386 |
4 Apr 2024 |
GBX |
3,823 |
3,831.86 |
3,821 |
3,828 |
3,828 |
+2.5 (+0.07%)
|
142 |
3 Apr 2024 |
GBX |
3,833 |
3,833 |
3,822 |
3,825.5 |
3,825.5 |
-6.5 (-0.17%)
|
931 |
2 Apr 2024 |
GBX |
3,858 |
3,870.482 |
3,829.28 |
3,832 |
3,832 |
-20 (-0.52%)
|
6,076 |
28 Mar 2024 |
GBX |
3,854 |
3,859.65 |
3,847.014 |
3,852 |
3,852 |
+31.5 (+0.82%)
|
1,264 |
27 Mar 2024 |
GBX |
3,817 |
3,828 |
3,812.35 |
3,820.5 |
3,820.5 |
+13.5 (+0.35%)
|
2,439 |
26 Mar 2024 |
GBX |
3,811 |
3,818 |
3,805.169 |
3,807 |
3,807 |
-8 (-0.21%)
|
2,678 |
25 Mar 2024 |
GBX |
3,833 |
3,833 |
3,810.4 |
3,815 |
3,815 |
-24 (-0.63%)
|
1,628 |
22 Mar 2024 |
GBX |
3,839 |
3,869 |
3,835.42 |
3,839 |
3,839 |
-1 (-0.03%)
|
995 |
21 Mar 2024 |
GBX |
3,834 |
3,840 |
3,786.378 |
3,840 |
3,840 |
+82 (+2.18%)
|
848 |
20 Mar 2024 |
GBX |
3,758 |
3,763.465 |
3,756.28 |
3,758 |
3,758 |
+13 (+0.35%)
|
832 |
19 Mar 2024 |
GBX |
3,742 |
3,746.808 |
3,734.72 |
3,745 |
3,745 |
+4 (+0.11%)
|
2,227 |
18 Mar 2024 |
GBX |
3,741 |
3,741 |
3,724.717 |
3,741 |
3,741 |
+20 (+0.54%)
|
110 |
15 Mar 2024 |
GBX |
3,748 |
3,748 |
3,721 |
3,721 |
3,721 |
-17.5 (-0.47%)
|
196 |
14 Mar 2024 |
GBX |
3,738.5 |
3,742.35 |
3,729.844 |
3,738.5 |
3,738.5 |
-3.5 (-0.09%)
|
1,336 |
13 Mar 2024 |
GBX |
3,742 |
3,750 |
3,739.216 |
3,742 |
3,742 |
+3.5 (+0.09%)
|
42 |
12 Mar 2024 |
GBX |
3,721 |
3,752.514 |
3,721 |
3,738.5 |
3,738.5 |
+38.5 (+1.04%)
|
317 |
11 Mar 2024 |
GBX |
3,700 |
3,704.096 |
3,685.324 |
3,700 |
3,700 |
-8.5 (-0.23%)
|
4,374 |
8 Mar 2024 |
GBX |
3,700 |
3,709.65 |
3,700 |
3,708.5 |
3,708.5 |
-20 (-0.54%)
|
313 |
7 Mar 2024 |
GBX |
3,728.5 |
3,742 |
3,710.98 |
3,728.5 |
3,728.5 |
-7 (-0.19%)
|
15,700 |
6 Mar 2024 |
GBX |
3,735.5 |
3,735.5 |
3,718 |
3,735.5 |
3,735.5 |
+16.5 (+0.44%)
|
24 |
5 Mar 2024 |
GBX |
3,728.26 |
3,735 |
3,713.35 |
3,719 |
3,719 |
-19 (-0.51%)
|
513 |
4 Mar 2024 |
GBX |
3,734 |
3,738 |
3,726 |
3,738 |
3,738 |
+2 (+0.05%)
|
961 |