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 |
| 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 |
| 24 Jan 2023 |
USD |
41.08 |
41.57 |
41.08 |
41.32 |
41.32 |
-0.04 (-0.10%)
|
6,291 |
| 23 Jan 2023 |
USD |
40.84 |
41.51 |
40.803 |
41.36 |
41.36 |
+0.89 (+2.20%)
|
3,770 |
| 20 Jan 2023 |
USD |
40.42 |
40.47 |
40.16 |
40.47 |
40.47 |
+0.235 (+0.58%)
|
6,589 |
| 19 Jan 2023 |
USD |
40.85 |
40.85 |
40.235 |
40.235 |
40.235 |
-0.83 (-2.02%)
|
18,742 |
| 18 Jan 2023 |
USD |
41.71 |
41.71 |
41.065 |
41.065 |
41.065 |
-0.36 (-0.87%)
|
1,851 |
| 17 Jan 2023 |
USD |
41.8 |
41.8 |
41.425 |
41.425 |
41.425 |
-0.32 (-0.77%)
|
3,633 |
| 16 Jan 2023 |
USD |
41.72 |
41.77 |
41.58 |
41.745 |
41.745 |
+0.2 (+0.48%)
|
251 |
| 13 Jan 2023 |
USD |
41.61 |
41.7 |
41.25 |
41.545 |
41.545 |
+0.055 (+0.13%)
|
16,041 |
| 12 Jan 2023 |
USD |
41.46 |
41.64 |
41.25 |
41.49 |
41.49 |
+0.255 (+0.62%)
|
2,524 |
| 11 Jan 2023 |
USD |
41.03 |
41.235 |
41.03 |
41.235 |
41.235 |
+0.355 (+0.87%)
|
1,208 |
| 10 Jan 2023 |
USD |
40.92 |
41 |
40.75 |
40.88 |
40.88 |
-0.645 (-1.55%)
|
5,581 |
| 9 Jan 2023 |
USD |
41.15 |
41.525 |
41.1 |
41.525 |
41.525 |
+0.755 (+1.85%)
|
2,165 |
| 6 Jan 2023 |
USD |
40.17 |
40.81 |
40.06 |
40.77 |
40.77 |
+0.735 (+1.84%)
|
692 |
| 5 Jan 2023 |
USD |
40.41 |
40.56 |
40.035 |
40.035 |
40.035 |
-0.445 (-1.10%)
|
7,844 |
| 4 Jan 2023 |
USD |
40.4 |
40.52 |
40.15 |
40.48 |
40.48 |
+0.455 (+1.14%)
|
22,583 |
| 3 Jan 2023 |
USD |
40.34 |
40.61 |
40.025 |
40.025 |
40.025 |
-0.17 (-0.42%)
|
21,545 |
| 30 Dec 2022 |
USD |
40.21 |
40.29 |
40.19 |
40.195 |
40.195 |
-0.145 (-0.36%)
|
4,044 |
| 29 Dec 2022 |
USD |
39.87 |
40.347 |
39.87 |
40.34 |
40.34 |
+0.36 (+0.90%)
|
10,826 |
| 28 Dec 2022 |
USD |
40.6 |
40.6 |
39.98 |
39.98 |
39.98 |
-0.135 (-0.34%)
|
21,721 |
| 23 Dec 2022 |
USD |
40.08 |
40.12 |
40 |
40.115 |
40.115 |
+0.385 (+0.97%)
|
7,638 |
| 22 Dec 2022 |
USD |
40.54 |
40.57 |
39.73 |
39.73 |
39.73 |
-0.74 (-1.83%)
|
8,950 |
| 21 Dec 2022 |
USD |
40.08 |
40.47 |
40.04 |
40.47 |
40.47 |
+0.69 (+1.73%)
|
1,897 |
| 20 Dec 2022 |
USD |
39.55 |
40.05 |
39.55 |
39.78 |
39.78 |
-0.365 (-0.91%)
|
3,148 |
| 19 Dec 2022 |
USD |
40.08 |
40.42 |
40.08 |
40.145 |
40.145 |
+0.005 (+0.01%)
|
1,069 |
| 16 Dec 2022 |
USD |
40.65 |
40.75 |
40.11 |
40.14 |
40.14 |
-0.6 (-1.47%)
|
3,464 |
| 15 Dec 2022 |
USD |
41.33 |
41.64 |
40.66 |
40.74 |
40.74 |
-1.515 (-3.59%)
|
48,852 |
| 14 Dec 2022 |
USD |
42.21 |
42.255 |
41.922 |
42.255 |
42.255 |
+0.08 (+0.19%)
|
1,384 |
| 13 Dec 2022 |
USD |
41.69 |
42.8 |
41.63 |
42.175 |
42.175 |
+0.97 (+2.35%)
|
3,815 |
