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 |
24 Oct 2023 |
GBX |
3,218 |
3,260.92 |
3,216 |
3,252.5 |
3,252.5 |
+12 (+0.37%)
|
3,775 |
23 Oct 2023 |
GBX |
3,249 |
3,249 |
3,239.96 |
3,240.5 |
3,240.5 |
-28 (-0.86%)
|
1,391 |
20 Oct 2023 |
GBX |
3,284 |
3,284 |
3,268.5 |
3,268.5 |
3,268.5 |
-53.5 (-1.61%)
|
761 |
19 Oct 2023 |
GBX |
3,320 |
3,330.213 |
3,315 |
3,322 |
3,322 |
-25 (-0.75%)
|
38,182 |
18 Oct 2023 |
GBX |
3,349 |
3,355 |
3,340.94 |
3,347 |
3,347 |
-11.5 (-0.34%)
|
150 |
17 Oct 2023 |
GBX |
3,358 |
3,361 |
3,344 |
3,358.5 |
3,358.5 |
-4 (-0.12%)
|
488 |
16 Oct 2023 |
GBX |
3,361 |
3,362.5 |
3,338.436 |
3,362.5 |
3,362.5 |
+20.5 (+0.61%)
|
1,174 |
13 Oct 2023 |
GBX |
3,350 |
3,355 |
3,336.14 |
3,342 |
3,342 |
-3 (-0.09%)
|
211 |
12 Oct 2023 |
GBX |
3,339 |
3,345 |
3,329.08 |
3,345 |
3,345 |
+38 (+1.15%)
|
561 |
11 Oct 2023 |
GBX |
3,326 |
3,326 |
3,307 |
3,307 |
3,307 |
-22.5 (-0.68%)
|
16 |
10 Oct 2023 |
GBX |
3,320 |
3,331 |
3,307 |
3,329.5 |
3,329.5 |
+42 (+1.28%)
|
1,085 |
9 Oct 2023 |
GBX |
3,280 |
3,287.5 |
3,267.22 |
3,287.5 |
3,287.5 |
+21 (+0.64%)
|
20 |
6 Oct 2023 |
GBX |
3,266.383 |
3,266.5 |
3,259.92 |
3,266.5 |
3,266.5 |
+3.5 (+0.11%)
|
17 |
5 Oct 2023 |
GBX |
3,287.06 |
3,287.06 |
3,263 |
3,263 |
3,263 |
-12.5 (-0.38%)
|
49 |
4 Oct 2023 |
GBX |
3,272 |
3,291 |
3,272 |
3,275.5 |
3,275.5 |
-22 (-0.67%)
|
1,642 |
3 Oct 2023 |
GBX |
3,334 |
3,335 |
3,291.08 |
3,297.5 |
3,297.5 |
-22 (-0.66%)
|
319 |
2 Oct 2023 |
GBX |
3,324 |
3,327.956 |
3,313.08 |
3,319.5 |
3,319.5 |
-7.5 (-0.23%)
|
34 |
29 Sep 2023 |
GBX |
3,327 |
3,328 |
3,318 |
3,327 |
3,327 |
+14.5 (+0.44%)
|
1,251 |
28 Sep 2023 |
GBX |
3,315 |
3,316.497 |
3,312.5 |
3,312.5 |
3,312.5 |
-2.5 (-0.08%)
|
300 |
27 Sep 2023 |
GBX |
3,315 |
3,327.657 |
3,315 |
3,315 |
3,315 |
-10.5 (-0.32%)
|
48 |
26 Sep 2023 |
GBX |
3,334 |
3,342 |
3,325.5 |
3,325.5 |
3,325.5 |
-9 (-0.27%)
|
534 |
25 Sep 2023 |
GBX |
3,328 |
3,334.5 |
3,320 |
3,334.5 |
3,334.5 |
-2 (-0.06%)
|
3,441 |
22 Sep 2023 |
GBX |
3,336 |
3,336.5 |
3,321.886 |
3,336.5 |
3,336.5 |
-3.5 (-0.10%)
|
1,094 |
21 Sep 2023 |
GBX |
3,347.9 |
3,347.9 |
3,340 |
3,340 |
3,340 |
-28.5 (-0.85%)
|
1 |
20 Sep 2023 |
GBX |
3,370 |
3,373.92 |
3,363 |
3,368.5 |
3,368.5 |
+21 (+0.63%)
|
1,888 |
19 Sep 2023 |
GBX |
3,372 |
3,377 |
3,347.5 |
3,347.5 |
3,347.5 |
-20 (-0.59%)
|
79 |
18 Sep 2023 |
GBX |
3,365 |
3,379.82 |
3,365 |
3,367.5 |
3,367.5 |
-13 (-0.38%)
|
900 |
15 Sep 2023 |
GBX |
3,392 |
3,407.06 |
3,380.5 |
3,380.5 |
3,380.5 |
-16 (-0.47%)
|
2,096 |
14 Sep 2023 |
GBX |
3,364 |
3,396.5 |
3,364 |
3,396.5 |
3,396.5 |
+37 (+1.10%)
|
210 |
13 Sep 2023 |
GBX |
3,367 |
3,374.06 |
3,359.5 |
3,359.5 |
3,359.5 |
-11 (-0.33%)
|
1,287 |