iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
USD |
52.56 |
52.86 |
52.45 |
52.82 |
52.82 |
+0.38 (+0.72%)
|
125,226 |
| 26 Sep 2024 |
USD |
52.44 |
52.65 |
52.39 |
52.44 |
52.44 |
+0.2 (+0.38%)
|
18,213 |
| 25 Sep 2024 |
USD |
52.33 |
52.42 |
52.22 |
52.24 |
52.24 |
-0.06 (-0.11%)
|
10,544 |
| 24 Sep 2024 |
USD |
52.35 |
52.37 |
52.15 |
52.3 |
52.3 |
+0.17 (+0.33%)
|
4,511 |
| 23 Sep 2024 |
USD |
52.07 |
52.14 |
51.95 |
52.13 |
52.13 |
+0.21 (+0.40%)
|
10,555 |
| 20 Sep 2024 |
USD |
52.21 |
52.25 |
51.89 |
51.92 |
51.92 |
-0.3 (-0.57%)
|
11,539 |
| 19 Sep 2024 |
USD |
52.12 |
52.41 |
52.06 |
52.22 |
52.22 |
+0.51 (+0.99%)
|
11,015 |
| 18 Sep 2024 |
USD |
51.83 |
51.84 |
51.71 |
51.71 |
51.71 |
-0.205 (-0.39%)
|
22,283 |
| 17 Sep 2024 |
USD |
52 |
52.02 |
51.7 |
51.915 |
51.915 |
+0.355 (+0.69%)
|
319 |
| 16 Sep 2024 |
USD |
51.56 |
51.79 |
51.45 |
51.56 |
51.56 |
+0.1 (+0.19%)
|
17,614 |
| 13 Sep 2024 |
USD |
51.21 |
51.47 |
51.18 |
51.46 |
51.46 |
+0.695 (+1.37%)
|
9,642 |
| 12 Sep 2024 |
USD |
51.07 |
51.14 |
50.65 |
50.765 |
50.765 |
+0.705 (+1.41%)
|
12,372 |
| 11 Sep 2024 |
USD |
50.69 |
50.73 |
49.91 |
50.06 |
50.06 |
-0.54 (-1.07%)
|
12,343 |
| 10 Sep 2024 |
USD |
50.42 |
50.78 |
50.32 |
50.6 |
50.6 |
+0.16 (+0.32%)
|
14,652 |
| 9 Sep 2024 |
USD |
50.16 |
50.5 |
50.12 |
50.44 |
50.44 |
+0.27 (+0.54%)
|
6,563 |
| 6 Sep 2024 |
USD |
50.6 |
50.71 |
50.15 |
50.17 |
50.17 |
-0.28 (-0.56%)
|
2,439 |
| 5 Sep 2024 |
USD |
50.85 |
51.01 |
50.4 |
50.45 |
50.45 |
-0.54 (-1.06%)
|
4,308 |
| 4 Sep 2024 |
USD |
50.83 |
51.04 |
50.71 |
50.99 |
50.99 |
-0.315 (-0.61%)
|
10,634 |
| 3 Sep 2024 |
USD |
51.91 |
51.93 |
51.26 |
51.305 |
51.305 |
-0.49 (-0.95%)
|
3,644 |
| 2 Sep 2024 |
USD |
51.71 |
51.86 |
51.67 |
51.795 |
51.795 |
+0.475 (+0.93%)
|
4,329 |
| 30 Aug 2024 |
USD |
51.33 |
51.6 |
51.32 |
51.32 |
51.32 |
-0.29 (-0.56%)
|
3,280 |
| 29 Aug 2024 |
USD |
51.37 |
51.69 |
51.32 |
51.61 |
51.61 |
+0.25 (+0.49%)
|
6,773 |
| 28 Aug 2024 |
USD |
51.68 |
51.68 |
51.36 |
51.36 |
51.36 |
-0.03 (-0.06%)
|
9,761 |
| 27 Aug 2024 |
USD |
51.45 |
51.56 |
51.3 |
51.39 |
51.39 |
-0.07 (-0.14%)
|
20,241 |
| 23 Aug 2024 |
USD |
51.02 |
51.46 |
50.89 |
51.46 |
51.46 |
+0.42 (+0.82%)
|
3,949 |
| 22 Aug 2024 |
USD |
51.34 |
51.4 |
50.99 |
51.04 |
51.04 |
-0.09 (-0.18%)
|
32,207 |
| 21 Aug 2024 |
USD |
51.03 |
51.18 |
50.98 |
51.13 |
51.13 |
+0.26 (+0.51%)
|
32,351 |
| 20 Aug 2024 |
USD |
51.04 |
51.14 |
50.8667 |
50.87 |
50.87 |
+0.02 (+0.04%)
|
23,031 |
| 19 Aug 2024 |
USD |
50.61 |
50.85 |
50.45 |
50.85 |
50.85 |
+0.37 (+0.73%)
|
14,002 |
| 16 Aug 2024 |
USD |
50.6 |
50.75 |
50.35 |
50.48 |
50.48 |
+0.03 (+0.06%)
|
12,859 |
