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 |
| 12 Dec 2022 |
USD |
41.11 |
41.23 |
40.95 |
41.205 |
41.205 |
-0.155 (-0.37%)
|
8,101 |
| 9 Dec 2022 |
USD |
41.37 |
41.55 |
41.15 |
41.36 |
41.36 |
+0.125 (+0.30%)
|
8,246 |
| 8 Dec 2022 |
USD |
41.02 |
41.33 |
41 |
41.235 |
41.235 |
+0.29 (+0.71%)
|
15,069 |
| 7 Dec 2022 |
USD |
41.18 |
41.18 |
40.68 |
40.945 |
40.945 |
-0.085 (-0.21%)
|
6,522 |
| 6 Dec 2022 |
USD |
41.34 |
41.49 |
41.03 |
41.03 |
41.03 |
-0.595 (-1.43%)
|
58 |
| 5 Dec 2022 |
USD |
41.99 |
42.17 |
41.625 |
41.625 |
41.625 |
-0.315 (-0.75%)
|
4,922 |
| 2 Dec 2022 |
USD |
42.08 |
42.23 |
41.82 |
41.94 |
41.94 |
-0.135 (-0.32%)
|
157 |
| 1 Dec 2022 |
USD |
42.24 |
42.48 |
42.075 |
42.075 |
42.075 |
+1.065 (+2.60%)
|
6,841 |
| 30 Nov 2022 |
USD |
41.1 |
41.23 |
40.86 |
41.01 |
41.01 |
+0.06 (+0.15%)
|
5,016 |
| 29 Nov 2022 |
USD |
41.33 |
41.33 |
40.95 |
40.95 |
40.95 |
-0.48 (-1.16%)
|
252 |
| 28 Nov 2022 |
USD |
41.68 |
41.68 |
41.43 |
41.43 |
41.43 |
-0.425 (-1.02%)
|
6,452 |
| 25 Nov 2022 |
USD |
41.78 |
41.93 |
41.78 |
41.855 |
41.855 |
0.0 (0.0%)
|
1,296 |
| 24 Nov 2022 |
USD |
41.86 |
41.92 |
41.84 |
41.855 |
41.855 |
+0.015 (+0.04%)
|
1,817 |
| 23 Nov 2022 |
USD |
41.79 |
41.85 |
41.63 |
41.84 |
41.84 |
+0.34 (+0.82%)
|
480 |
| 22 Nov 2022 |
USD |
41.03 |
41.5 |
41.03 |
41.5 |
41.5 |
+0.495 (+1.21%)
|
824 |
| 21 Nov 2022 |
USD |
41.02 |
41.04 |
40.91 |
41.005 |
41.005 |
-0.03 (-0.07%)
|
18,270 |
| 18 Nov 2022 |
USD |
40.87 |
41.09 |
40.64 |
41.035 |
41.035 |
+0.745 (+1.85%)
|
7,075 |
| 17 Nov 2022 |
USD |
40.89 |
40.91 |
40.21 |
40.29 |
40.29 |
-0.995 (-2.41%)
|
12,108 |
| 16 Nov 2022 |
USD |
41.65 |
41.65 |
41.285 |
41.285 |
41.285 |
-0.43 (-1.03%)
|
150 |
| 15 Nov 2022 |
USD |
41.57 |
41.92 |
41.49 |
41.715 |
41.715 |
+0.145 (+0.35%)
|
4,595 |
| 14 Nov 2022 |
USD |
41.6 |
41.74 |
41.47 |
41.57 |
41.57 |
+0.365 (+0.89%)
|
8,324 |
| 11 Nov 2022 |
USD |
41.61 |
41.62 |
41.205 |
41.205 |
41.205 |
+0.2 (+0.49%)
|
6,301 |
| 10 Nov 2022 |
USD |
39.58 |
41.005 |
39.54 |
41.005 |
41.005 |
+1.015 (+2.54%)
|
6,674 |
| 9 Nov 2022 |
USD |
40 |
40.13 |
39.92 |
39.99 |
39.99 |
-0.385 (-0.95%)
|
4,415 |
| 8 Nov 2022 |
USD |
39.76 |
40.39 |
39.76 |
40.375 |
40.375 |
+0.795 (+2.01%)
|
3,048 |
| 7 Nov 2022 |
USD |
39.53 |
39.636 |
39.34 |
39.58 |
39.58 |
+0.605 (+1.55%)
|
18,582 |
| 4 Nov 2022 |
USD |
38.85 |
39.38 |
38.85 |
38.975 |
38.975 |
+0.095 (+0.24%)
|
7,742 |
| 3 Nov 2022 |
USD |
39.04 |
39.2 |
38.5 |
38.88 |
38.88 |
-0.955 (-2.40%)
|
5,181 |
| 2 Nov 2022 |
USD |
40 |
40.08 |
39.83 |
39.835 |
39.835 |
-0.065 (-0.16%)
|
440 |
| 1 Nov 2022 |
USD |
40.27 |
40.35 |
39.81 |
39.9 |
39.9 |
-0.155 (-0.39%)
|
1,106 |
