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 |
| 15 Apr 2024 |
USD |
47.12 |
47.38 |
47.03 |
47.07 |
47.07 |
-0.07 (-0.15%)
|
2,479 |
| 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 |
| 20 Mar 2024 |
USD |
47.76 |
47.8739 |
47.69 |
47.75 |
47.75 |
+0.065 (+0.14%)
|
5,879 |
| 19 Mar 2024 |
USD |
47.56 |
47.685 |
47.32 |
47.685 |
47.685 |
+0.095 (+0.20%)
|
4,848 |
| 18 Mar 2024 |
USD |
47.42 |
47.63 |
47.24 |
47.59 |
47.59 |
+0.2 (+0.42%)
|
3,088 |
| 15 Mar 2024 |
USD |
47.69 |
47.78 |
47.39 |
47.39 |
47.39 |
-0.255 (-0.54%)
|
1,744 |
| 14 Mar 2024 |
USD |
48.03 |
48.04 |
47.62 |
47.645 |
47.645 |
-0.245 (-0.51%)
|
5,486 |
| 13 Mar 2024 |
USD |
48.18 |
48.19 |
47.82 |
47.89 |
47.89 |
+0.09 (+0.19%)
|
2,431 |
| 12 Mar 2024 |
USD |
47.8 |
47.95 |
47.56 |
47.8 |
47.8 |
+0.36 (+0.76%)
|
5,145 |
| 11 Mar 2024 |
USD |
47.49 |
47.54 |
47.24 |
47.44 |
47.44 |
-0.235 (-0.49%)
|
4,917 |
| 8 Mar 2024 |
USD |
47.77 |
47.77 |
47.6 |
47.675 |
47.675 |
+0.005 (+0.01%)
|
635 |
| 7 Mar 2024 |
USD |
47.57 |
47.9 |
47.22 |
47.67 |
47.67 |
+0.09 (+0.19%)
|
12,753 |
| 6 Mar 2024 |
USD |
47.2 |
47.58 |
47.13 |
47.58 |
47.58 |
+0.26 (+0.55%)
|
11,393 |
| 5 Mar 2024 |
USD |
47.43 |
47.44 |
47.25 |
47.32 |
47.32 |
-0.13 (-0.27%)
|
3,322 |
| 4 Mar 2024 |
USD |
47.41 |
47.48 |
47.29 |
47.45 |
47.45 |
+0.32 (+0.68%)
|
13,414 |
| 1 Mar 2024 |
USD |
47.1 |
47.15 |
46.86 |
47.13 |
47.13 |
+0.315 (+0.67%)
|
372 |
