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 |
| 5 Dec 2023 |
GBX |
3,399 |
3,402 |
3,389 |
3,402 |
3,402 |
+12 (+0.35%)
|
1,479 |
| 4 Dec 2023 |
GBX |
3,391 |
3,395.79 |
3,375.894 |
3,390 |
3,390 |
+19.5 (+0.58%)
|
962 |
| 1 Dec 2023 |
GBX |
3,363 |
3,370.5 |
3,357.283 |
3,370.5 |
3,370.5 |
+23.5 (+0.70%)
|
395 |
| 30 Nov 2023 |
GBX |
3,337 |
3,349 |
3,335 |
3,347 |
3,347 |
+8.5 (+0.25%)
|
4,292 |
| 29 Nov 2023 |
GBX |
3,340 |
3,345 |
3,338.5 |
3,338.5 |
3,338.5 |
+19.5 (+0.59%)
|
774 |
| 28 Nov 2023 |
GBX |
3,319 |
3,319 |
3,319 |
3,319 |
3,319 |
-17.5 (-0.52%)
|
7 |
| 27 Nov 2023 |
GBX |
3,329 |
3,336.5 |
3,327.608 |
3,336.5 |
3,336.5 |
+1 (+0.03%)
|
863 |
| 24 Nov 2023 |
GBX |
3,335.5 |
3,350.804 |
3,335.5 |
3,335.5 |
3,335.5 |
-22 (-0.66%)
|
28 |
| 23 Nov 2023 |
GBX |
3,352 |
3,357.5 |
3,351.35 |
3,357.5 |
3,357.5 |
-16 (-0.47%)
|
225 |
| 22 Nov 2023 |
GBX |
3,367 |
3,377 |
3,341.858 |
3,373.5 |
3,373.5 |
+39 (+1.17%)
|
139 |
| 21 Nov 2023 |
GBX |
3,334.5 |
3,345.477 |
3,326.569 |
3,334.5 |
3,334.5 |
-16.5 (-0.49%)
|
340 |
| 20 Nov 2023 |
GBX |
3,353 |
3,353 |
3,341.737 |
3,351 |
3,351 |
+2.5 (+0.07%)
|
338 |
| 17 Nov 2023 |
GBX |
3,348.5 |
3,369.275 |
3,348.5 |
3,348.5 |
3,348.5 |
+9.5 (+0.28%)
|
272 |
| 16 Nov 2023 |
GBX |
3,354 |
3,364.702 |
3,339 |
3,339 |
3,339 |
-51.5 (-1.52%)
|
179 |
| 15 Nov 2023 |
GBX |
3,387 |
3,395.86 |
3,387 |
3,390.5 |
3,390.5 |
+33 (+0.98%)
|
1,469 |
| 14 Nov 2023 |
GBX |
3,345 |
3,357.5 |
3,329 |
3,357.5 |
3,357.5 |
+22 (+0.66%)
|
18 |
| 13 Nov 2023 |
GBX |
3,348 |
3,349 |
3,328.49 |
3,335.5 |
3,335.5 |
+4 (+0.12%)
|
694 |
| 10 Nov 2023 |
GBX |
3,312 |
3,331.5 |
3,312 |
3,331.5 |
3,331.5 |
+7.5 (+0.23%)
|
6,497 |
| 9 Nov 2023 |
GBX |
3,323 |
3,324 |
3,321 |
3,324 |
3,324 |
-5 (-0.15%)
|
2 |
| 8 Nov 2023 |
GBX |
3,342.373 |
3,342.373 |
3,329 |
3,329 |
3,329 |
-4 (-0.12%)
|
705 |
| 7 Nov 2023 |
GBX |
3,327.12 |
3,334.1 |
3,324.14 |
3,333 |
3,333 |
+27 (+0.82%)
|
92 |
| 6 Nov 2023 |
GBX |
3,308 |
3,309 |
3,302 |
3,306 |
3,306 |
-11 (-0.33%)
|
560 |
| 3 Nov 2023 |
GBX |
3,323 |
3,325 |
3,312 |
3,317 |
3,317 |
+0.5 (+0.02%)
|
307 |
| 2 Nov 2023 |
GBX |
3,313 |
3,316.5 |
3,280.12 |
3,316.5 |
3,316.5 |
+53 (+1.62%)
|
394 |
| 1 Nov 2023 |
GBX |
3,239 |
3,267 |
3,239 |
3,263.5 |
3,263.5 |
+27 (+0.83%)
|
3 |
| 31 Oct 2023 |
GBX |
3,220.138 |
3,236.5 |
3,218.08 |
3,236.5 |
3,236.5 |
+26 (+0.81%)
|
24 |
| 30 Oct 2023 |
GBX |
3,216 |
3,221 |
3,205.355 |
3,210.5 |
3,210.5 |
-5 (-0.16%)
|
327 |
| 27 Oct 2023 |
GBX |
3,215 |
3,217.284 |
3,213.426 |
3,215.5 |
3,215.5 |
-22 (-0.68%)
|
427 |
| 26 Oct 2023 |
GBX |
3,237 |
3,237.5 |
3,228 |
3,237.5 |
3,237.5 |
-8 (-0.25%)
|
76 |
| 25 Oct 2023 |
GBX |
3,267 |
3,270.213 |
3,239.94 |
3,245.5 |
3,245.5 |
-7 (-0.22%)
|
3,389 |
