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 |
| 7 Mar 2023 |
USD |
40.89 |
40.89 |
40.3 |
40.3 |
40.3 |
-0.71 (-1.73%)
|
1,946 |
| 6 Mar 2023 |
USD |
40.87 |
41.07 |
40.83 |
41.01 |
41.01 |
+0.455 (+1.12%)
|
1,669 |
| 3 Mar 2023 |
USD |
40.64 |
40.64 |
40.4243 |
40.555 |
40.555 |
+0.615 (+1.54%)
|
406 |
| 2 Mar 2023 |
USD |
39.89 |
40.04 |
39.8 |
39.94 |
39.94 |
-0.09 (-0.22%)
|
17,878 |
| 1 Mar 2023 |
USD |
40.37 |
40.48 |
40 |
40.03 |
40.03 |
-0.45 (-1.11%)
|
13,339 |
| 28 Feb 2023 |
USD |
40.41 |
40.62 |
40.35 |
40.48 |
40.48 |
-0.095 (-0.23%)
|
126,247 |
| 27 Feb 2023 |
USD |
40.46 |
40.83 |
40.46 |
40.575 |
40.575 |
+0.165 (+0.41%)
|
637 |
| 24 Feb 2023 |
USD |
40.75 |
40.75 |
40.2 |
40.41 |
40.41 |
-0.13 (-0.32%)
|
6,709 |
| 23 Feb 2023 |
USD |
40.82 |
40.99 |
40.54 |
40.54 |
40.54 |
-0.24 (-0.59%)
|
3,975 |
| 22 Feb 2023 |
USD |
40.96 |
40.96 |
40.74 |
40.78 |
40.78 |
-0.18 (-0.44%)
|
6,753 |
| 21 Feb 2023 |
USD |
41.53 |
41.53 |
40.96 |
40.96 |
40.96 |
-0.635 (-1.53%)
|
3,704 |
| 20 Feb 2023 |
USD |
41.96 |
41.96 |
41.59 |
41.595 |
41.595 |
+0.12 (+0.29%)
|
1,207 |
| 17 Feb 2023 |
USD |
41.58 |
41.65 |
41.42 |
41.475 |
41.475 |
-0.395 (-0.94%)
|
10,643 |
| 16 Feb 2023 |
USD |
42.19 |
42.29 |
41.72 |
41.87 |
41.87 |
-0.085 (-0.20%)
|
3,830 |
| 15 Feb 2023 |
USD |
41.8 |
41.955 |
41.76 |
41.955 |
41.955 |
+0.195 (+0.47%)
|
1,745 |
| 14 Feb 2023 |
USD |
41.99 |
42.15 |
41.76 |
41.76 |
41.76 |
-0.15 (-0.36%)
|
2,371 |
| 13 Feb 2023 |
USD |
41.68 |
41.94 |
41.63 |
41.91 |
41.91 |
+0.395 (+0.95%)
|
9,338 |
| 10 Feb 2023 |
USD |
41.7 |
41.7 |
41.18 |
41.515 |
41.515 |
-0.455 (-1.08%)
|
1,779 |
| 9 Feb 2023 |
USD |
41.99 |
42.13 |
41.97 |
41.97 |
41.97 |
+0.07 (+0.17%)
|
882 |
| 8 Feb 2023 |
USD |
42.18 |
42.19 |
41.9 |
41.9 |
41.9 |
+0.05 (+0.12%)
|
1,888 |
| 7 Feb 2023 |
USD |
41.99 |
41.99 |
41.78 |
41.85 |
41.85 |
-0.28 (-0.66%)
|
7,838 |
| 6 Feb 2023 |
USD |
42.49 |
42.49 |
41.96 |
42.13 |
42.13 |
-0.58 (-1.36%)
|
1,755 |
| 3 Feb 2023 |
USD |
42.76 |
42.98 |
42.37 |
42.71 |
42.71 |
-0.035 (-0.08%)
|
2,382 |
| 2 Feb 2023 |
USD |
42.2 |
42.745 |
42.19 |
42.745 |
42.745 |
+1.095 (+2.63%)
|
5,098 |
| 1 Feb 2023 |
USD |
41.7 |
41.75 |
41.64 |
41.65 |
41.65 |
+0.24 (+0.58%)
|
4,409 |
| 31 Jan 2023 |
USD |
41.25 |
41.41 |
41.04 |
41.41 |
41.41 |
+0.07 (+0.17%)
|
1,768 |
| 30 Jan 2023 |
USD |
41.24 |
41.34 |
41.08 |
41.34 |
41.34 |
-0.05 (-0.12%)
|
444 |
| 27 Jan 2023 |
USD |
41.21 |
41.51 |
41.15 |
41.39 |
41.39 |
+0.195 (+0.47%)
|
3,382 |
| 26 Jan 2023 |
USD |
41.45 |
41.5 |
41.195 |
41.195 |
41.195 |
+0.31 (+0.76%)
|
9,255 |
| 25 Jan 2023 |
USD |
41.18 |
41.18 |
40.65 |
40.885 |
40.885 |
-0.435 (-1.05%)
|
135,707 |
