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 |
| 4 Oct 2024 |
GBX |
3,988 |
4,008 |
3,986 |
3,989.5 |
3,989.5 |
0.0 (0.0%)
|
527 |
| 3 Oct 2024 |
GBX |
3,989.5 |
3,994.936 |
3,971.72 |
3,989.5 |
3,989.5 |
+31.5 (+0.80%)
|
823 |
| 2 Oct 2024 |
GBX |
3,951 |
3,958 |
3,928.557 |
3,958 |
3,958 |
+19 (+0.48%)
|
2,290 |
| 1 Oct 2024 |
GBX |
3,932 |
3,959 |
3,925 |
3,939 |
3,939 |
+11 (+0.28%)
|
5,475 |
| 30 Sep 2024 |
GBX |
3,928 |
3,931.8 |
3,917.868 |
3,928 |
3,928 |
-18 (-0.46%)
|
1,465 |
| 27 Sep 2024 |
GBX |
3,924 |
3,946 |
3,924 |
3,946 |
3,946 |
+38 (+0.97%)
|
125 |
| 26 Sep 2024 |
GBX |
3,926 |
3,934.235 |
3,908 |
3,908 |
3,908 |
-2 (-0.05%)
|
3,267 |
| 25 Sep 2024 |
GBX |
3,904 |
3,916 |
3,903 |
3,910 |
3,910 |
+1 (+0.03%)
|
830 |
| 24 Sep 2024 |
GBX |
3,898 |
3,911.51 |
3,898 |
3,909 |
3,909 |
+4.5 (+0.12%)
|
1,903 |
| 23 Sep 2024 |
GBX |
3,910 |
3,922 |
3,899 |
3,904.5 |
3,904.5 |
-6 (-0.15%)
|
3,733 |
| 20 Sep 2024 |
GBX |
3,918 |
3,918 |
3,903.548 |
3,910.5 |
3,910.5 |
-24.5 (-0.62%)
|
46 |
| 19 Sep 2024 |
GBX |
3,927.6 |
3,954.51 |
3,925.732 |
3,935 |
3,935 |
+17 (+0.43%)
|
1,540 |
| 18 Sep 2024 |
GBX |
3,919 |
3,919 |
3,913.972 |
3,918 |
3,918 |
-27 (-0.68%)
|
7,477 |
| 17 Sep 2024 |
GBX |
3,915 |
3,945 |
3,915 |
3,945 |
3,945 |
+39.5 (+1.01%)
|
57 |
| 16 Sep 2024 |
GBX |
3,914 |
3,920 |
3,905.5 |
3,905.5 |
3,905.5 |
-8.5 (-0.22%)
|
10,970 |
| 13 Sep 2024 |
GBX |
3,897 |
3,914 |
3,897 |
3,914 |
3,914 |
+29 (+0.75%)
|
321 |
| 12 Sep 2024 |
GBX |
3,913 |
3,920 |
3,878.28 |
3,885 |
3,885 |
+44 (+1.15%)
|
1,190 |
| 11 Sep 2024 |
GBX |
3,841 |
3,868.38 |
3,841 |
3,841 |
3,841 |
-34.5 (-0.89%)
|
53 |
| 10 Sep 2024 |
GBX |
3,875.5 |
3,875.5 |
3,857.346 |
3,875.5 |
3,875.5 |
+20 (+0.52%)
|
158 |
| 9 Sep 2024 |
GBX |
3,832 |
3,855.5 |
3,832 |
3,855.5 |
3,855.5 |
+46.5 (+1.22%)
|
868 |
| 6 Sep 2024 |
GBX |
3,809 |
3,851 |
3,809 |
3,809 |
3,809 |
-25 (-0.65%)
|
460 |
| 5 Sep 2024 |
GBX |
3,873 |
3,873 |
3,834 |
3,834 |
3,834 |
-43 (-1.11%)
|
196 |
| 4 Sep 2024 |
GBX |
3,870 |
3,890 |
3,870 |
3,877 |
3,877 |
-42.5 (-1.08%)
|
430 |
| 3 Sep 2024 |
GBX |
3,913 |
3,937.388 |
3,911.28 |
3,919.5 |
3,919.5 |
-20 (-0.51%)
|
3,642 |
| 2 Sep 2024 |
GBX |
3,946 |
3,946 |
3,936.252 |
3,939.5 |
3,939.5 |
+29.5 (+0.75%)
|
930 |
| 30 Aug 2024 |
GBX |
3,910 |
3,924.547 |
3,905 |
3,910 |
3,910 |
-12 (-0.31%)
|
2,930 |
| 29 Aug 2024 |
GBX |
3,923 |
3,925.72 |
3,896.003 |
3,922 |
3,922 |
+27 (+0.69%)
|
565 |
| 28 Aug 2024 |
GBX |
3,893 |
3,906 |
3,893 |
3,895 |
3,895 |
+10 (+0.26%)
|
389 |
| 27 Aug 2024 |
GBX |
3,888 |
3,904.052 |
3,885 |
3,885 |
3,885 |
-4.5 (-0.12%)
|
596 |
| 23 Aug 2024 |
GBX |
3,888 |
3,897.54 |
3,887 |
3,889.5 |
3,889.5 |
-6 (-0.15%)
|
1,579 |
