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 |
| 3 May 2024 |
USD |
46.63 |
47.08 |
46.63 |
47.04 |
47.04 |
+0.82 (+1.77%)
|
1,231 |
| 2 May 2024 |
USD |
46.35 |
46.4 |
46.19 |
46.22 |
46.22 |
+0.12 (+0.26%)
|
13,819 |
| 1 May 2024 |
USD |
46.43 |
46.43 |
46 |
46.1 |
46.1 |
-0.6 (-1.28%)
|
22,503 |
| 30 Apr 2024 |
USD |
47.02 |
47.02 |
46.7 |
46.7 |
46.7 |
-0.2 (-0.43%)
|
69,206 |
| 29 Apr 2024 |
USD |
46.77 |
47.01 |
46.77 |
46.9 |
46.9 |
+0.08 (+0.17%)
|
10,225 |
| 26 Apr 2024 |
USD |
46.77 |
46.92 |
46.65 |
46.82 |
46.82 |
+0.525 (+1.13%)
|
88,452 |
| 25 Apr 2024 |
USD |
46.59 |
46.86 |
46.25 |
46.295 |
46.295 |
-0.415 (-0.89%)
|
2,159 |
| 24 Apr 2024 |
USD |
46.89 |
46.89 |
46.69 |
46.71 |
46.71 |
-0.03 (-0.06%)
|
3,963 |
| 23 Apr 2024 |
USD |
46.37 |
46.78 |
46.31 |
46.74 |
46.74 |
+0.63 (+1.37%)
|
40,397 |
| 22 Apr 2024 |
USD |
46.24 |
46.31 |
46.11 |
46.11 |
46.11 |
0.0 (0.0%)
|
2,592 |
| 19 Apr 2024 |
USD |
45.83 |
46.17 |
45.8 |
46.11 |
46.11 |
-0.135 (-0.29%)
|
5,809 |
| 18 Apr 2024 |
USD |
46.28 |
46.31 |
46.03 |
46.245 |
46.245 |
+0.06 (+0.13%)
|
62,395 |
| 17 Apr 2024 |
USD |
46.33 |
46.47 |
46.185 |
46.185 |
46.185 |
-0.25 (-0.54%)
|
4,448 |
| 16 Apr 2024 |
USD |
46.53 |
46.65 |
46.33 |
46.435 |
46.435 |
-0.635 (-1.35%)
|
7,200 |
| 15 Apr 2024 |
USD |
47.12 |
47.38 |
47.03 |
47.07 |
47.07 |
-0.07 (-0.15%)
|
2,485 |
| 12 Apr 2024 |
USD |
47.75 |
47.76 |
47.14 |
47.14 |
47.14 |
-0.17 (-0.36%)
|
1,614 |
| 11 Apr 2024 |
USD |
47.44 |
47.58 |
47.23 |
47.31 |
47.31 |
-0.2 (-0.42%)
|
4,739 |
| 10 Apr 2024 |
USD |
48.27 |
48.36 |
47.5 |
47.51 |
47.51 |
-0.38 (-0.79%)
|
2,620 |
| 9 Apr 2024 |
USD |
48.08 |
48.1 |
47.89 |
47.89 |
47.89 |
-0.15 (-0.31%)
|
220 |
| 8 Apr 2024 |
USD |
47.78 |
48.1 |
47.78 |
48.04 |
48.04 |
+0.18 (+0.38%)
|
494 |
| 5 Apr 2024 |
USD |
47.84 |
47.86 |
47.7 |
47.86 |
47.86 |
-0.62 (-1.28%)
|
27,782 |
| 4 Apr 2024 |
USD |
48.38 |
48.62 |
48.22 |
48.48 |
48.48 |
+0.18 (+0.37%)
|
8,451 |
| 3 Apr 2024 |
USD |
48.28 |
48.34 |
48.01 |
48.3 |
48.3 |
+0.14 (+0.29%)
|
5,515 |
| 2 Apr 2024 |
USD |
48.44 |
48.62 |
48.13 |
48.16 |
48.16 |
-0.545 (-1.12%)
|
7,624 |
| 28 Mar 2024 |
USD |
48.44 |
48.705 |
48.44 |
48.705 |
48.705 |
+0.425 (+0.88%)
|
11,723 |
| 27 Mar 2024 |
USD |
48.07 |
48.28 |
48.07 |
48.28 |
48.28 |
+0.2 (+0.42%)
|
17,951 |
| 26 Mar 2024 |
USD |
48.29 |
48.34 |
48.07 |
48.08 |
48.08 |
-0.15 (-0.31%)
|
4,381 |
| 25 Mar 2024 |
USD |
48.27 |
48.41 |
48.15 |
48.23 |
48.23 |
-0.07 (-0.14%)
|
797 |
| 22 Mar 2024 |
USD |
48.55 |
48.6208 |
48.3 |
48.3 |
48.3 |
-0.25 (-0.51%)
|
3,720 |
| 21 Mar 2024 |
USD |
48.6 |
48.65 |
48.36 |
48.55 |
48.55 |
+0.8 (+1.68%)
|
1,623 |
