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 |
1 Mar 2024 |
GBX |
3,720 |
3,736 |
3,715.926 |
3,736 |
3,736 |
+32 (+0.86%)
|
266 |
29 Feb 2024 |
GBX |
3,683 |
3,704 |
3,683 |
3,704 |
3,704 |
+8 (+0.22%)
|
29 |
28 Feb 2024 |
GBX |
3,693 |
3,698.259 |
3,689 |
3,696 |
3,696 |
+12.5 (+0.34%)
|
2,381 |
27 Feb 2024 |
GBX |
3,683.5 |
3,690 |
3,683.5 |
3,683.5 |
3,683.5 |
-13 (-0.35%)
|
18 |
26 Feb 2024 |
GBX |
3,699 |
3,705 |
3,690.705 |
3,696.5 |
3,696.5 |
-9.5 (-0.26%)
|
558 |
23 Feb 2024 |
GBX |
3,706 |
3,706 |
3,700.507 |
3,706 |
3,706 |
+16 (+0.43%)
|
36 |
22 Feb 2024 |
GBX |
3,690 |
3,695.72 |
3,678.65 |
3,690 |
3,690 |
+38.5 (+1.05%)
|
199 |
21 Feb 2024 |
GBX |
3,649 |
3,656 |
3,645 |
3,651.5 |
3,651.5 |
-2.5 (-0.07%)
|
523 |
20 Feb 2024 |
GBX |
3,648 |
3,667 |
3,644 |
3,654 |
3,654 |
-26 (-0.71%)
|
326 |
19 Feb 2024 |
GBX |
3,680 |
3,682 |
3,669.28 |
3,680 |
3,680 |
-11.5 (-0.31%)
|
1,217 |
16 Feb 2024 |
GBX |
3,691.5 |
3,699.698 |
3,685.65 |
3,691.5 |
3,691.5 |
+22.5 (+0.61%)
|
137 |
15 Feb 2024 |
GBX |
3,671 |
3,675 |
3,665.49 |
3,669 |
3,669 |
+23.5 (+0.64%)
|
1,698 |
14 Feb 2024 |
GBX |
3,668 |
3,668 |
3,621.963 |
3,645.5 |
3,645.5 |
+19.5 (+0.54%)
|
713 |
13 Feb 2024 |
GBX |
3,668 |
3,668 |
3,621.963 |
3,626 |
3,626 |
-57 (-1.55%)
|
713 |
12 Feb 2024 |
GBX |
3,657 |
3,683 |
3,657 |
3,683 |
3,683 |
+31 (+0.85%)
|
2,206 |
9 Feb 2024 |
GBX |
3,646 |
3,658 |
3,644.747 |
3,652 |
3,652 |
+20 (+0.55%)
|
277 |
8 Feb 2024 |
GBX |
3,642 |
3,650.541 |
3,631.28 |
3,632 |
3,632 |
+1 (+0.03%)
|
2,739 |
7 Feb 2024 |
GBX |
3,631 |
3,631 |
3,620 |
3,631 |
3,631 |
-2.5 (-0.07%)
|
315 |
6 Feb 2024 |
GBX |
3,632 |
3,634 |
3,625 |
3,633.5 |
3,633.5 |
+5.5 (+0.15%)
|
1,363 |
5 Feb 2024 |
GBX |
3,630 |
3,642.44 |
3,623.653 |
3,628 |
3,628 |
+8 (+0.22%)
|
1,612 |
2 Feb 2024 |
GBX |
3,593 |
3,620 |
3,588 |
3,620 |
3,620 |
+49 (+1.37%)
|
10,796 |
1 Feb 2024 |
GBX |
3,585 |
3,598.677 |
3,571 |
3,571 |
3,571 |
-21 (-0.58%)
|
112 |
31 Jan 2024 |
GBX |
3,594 |
3,623.593 |
3,578.363 |
3,592 |
3,592 |
-25 (-0.69%)
|
12,018 |
30 Jan 2024 |
GBX |
3,617 |
3,622 |
3,613.65 |
3,617 |
3,617 |
+11 (+0.31%)
|
1,064 |
29 Jan 2024 |
GBX |
3,611 |
3,612 |
3,601.001 |
3,606 |
3,606 |
-0.5 (-0.01%)
|
5,550 |
26 Jan 2024 |
GBX |
3,601 |
3,611.957 |
3,597.872 |
3,606.5 |
3,606.5 |
-7.5 (-0.21%)
|
501 |
25 Jan 2024 |
GBX |
3,585 |
3,614 |
3,580.732 |
3,614 |
3,614 |
+22.5 (+0.63%)
|
1,270 |
24 Jan 2024 |
GBX |
3,586 |
3,592.51 |
3,580.94 |
3,591.5 |
3,591.5 |
+4.5 (+0.13%)
|
192 |
23 Jan 2024 |
GBX |
3,590 |
3,590.645 |
3,582.56 |
3,587 |
3,587 |
+7.5 (+0.21%)
|
55 |
22 Jan 2024 |
GBX |
3,579.5 |
3,591 |
3,573.317 |
3,579.5 |
3,579.5 |
+25.5 (+0.72%)
|
693 |