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 |
| 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 |
| 31 Oct 2022 |
USD |
40.23 |
40.23 |
39.98 |
40.055 |
40.055 |
+0.135 (+0.34%)
|
4,988 |
| 28 Oct 2022 |
USD |
39.25 |
39.942 |
39.04 |
39.92 |
39.92 |
+0.475 (+1.20%)
|
8,741 |
| 27 Oct 2022 |
USD |
39.42 |
39.65 |
39.3 |
39.445 |
39.445 |
-0.12 (-0.30%)
|
2,008 |
| 26 Oct 2022 |
USD |
39.14 |
39.565 |
39.07 |
39.565 |
39.565 |
+0.415 (+1.06%)
|
5,876 |
| 25 Oct 2022 |
USD |
38.8 |
39.15 |
38.65 |
39.15 |
39.15 |
+0.56 (+1.45%)
|
179,047 |
| 24 Oct 2022 |
USD |
38.25 |
38.76 |
37.93 |
38.59 |
38.59 |
+1.055 (+2.81%)
|
24,455 |
| 21 Oct 2022 |
USD |
37 |
37.77 |
37 |
37.535 |
37.535 |
-0.095 (-0.25%)
|
5,732 |
| 20 Oct 2022 |
USD |
37.35 |
37.65 |
37.29 |
37.63 |
37.63 |
0.0 (0.0%)
|
9,383 |
| 19 Oct 2022 |
USD |
37.88 |
37.92 |
37.61 |
37.63 |
37.63 |
+0.015 (+0.04%)
|
5,371 |
| 18 Oct 2022 |
USD |
38.1 |
38.19 |
37.615 |
37.615 |
37.615 |
+0.18 (+0.48%)
|
3,406 |
| 17 Oct 2022 |
USD |
37.15 |
37.54 |
37.032 |
37.435 |
37.435 |
+0.255 (+0.69%)
|
15,900 |
| 14 Oct 2022 |
USD |
37.67 |
37.83 |
37.04 |
37.18 |
37.18 |
+0.23 (+0.62%)
|
10,522 |
| 13 Oct 2022 |
USD |
36.42 |
36.95 |
35.84 |
36.95 |
36.95 |
+0.22 (+0.60%)
|
4,772 |
| 12 Oct 2022 |
USD |
36.9 |
37.09 |
36.72 |
36.73 |
36.73 |
-0.06 (-0.16%)
|
4,524 |
| 11 Oct 2022 |
USD |
36.53 |
36.79 |
36.5 |
36.79 |
36.79 |
+0.03 (+0.08%)
|
582 |
| 10 Oct 2022 |
USD |
36.95 |
37.18 |
36.76 |
36.76 |
36.76 |
-0.4 (-1.08%)
|
10,199 |
| 7 Oct 2022 |
USD |
37.94 |
38.05 |
37.16 |
37.16 |
37.16 |
-1.225 (-3.19%)
|
3,987 |
| 6 Oct 2022 |
USD |
38.75 |
38.76 |
38.21 |
38.385 |
38.385 |
+0.265 (+0.70%)
|
48,228 |
| 5 Oct 2022 |
USD |
38.35 |
38.38 |
38.01 |
38.12 |
38.12 |
-0.335 (-0.87%)
|
11,075 |
| 4 Oct 2022 |
USD |
37.96 |
38.48 |
37.936 |
38.455 |
38.455 |
+1.08 (+2.89%)
|
5,840 |
| 3 Oct 2022 |
USD |
36.51 |
37.375 |
36.51 |
37.375 |
37.375 |
+0.17 (+0.46%)
|
3,401 |
| 30 Sep 2022 |
USD |
37.28 |
37.37 |
36.77 |
37.205 |
37.205 |
+0.205 (+0.55%)
|
13,094 |
| 29 Sep 2022 |
USD |
37.34 |
37.52 |
36.97 |
37 |
37 |
-0.49 (-1.31%)
|
8,493 |
| 28 Sep 2022 |
USD |
36.89 |
37.49 |
36.61 |
37.49 |
37.49 |
+0.17 (+0.46%)
|
2,053 |
| 27 Sep 2022 |
USD |
37.55 |
37.62 |
37.32 |
37.32 |
37.32 |
-0.055 (-0.15%)
|
10,881 |
| 26 Sep 2022 |
USD |
37.6 |
37.67 |
37.246 |
37.375 |
37.375 |
-0.16 (-0.43%)
|
4,476 |
| 23 Sep 2022 |
USD |
38.05 |
38.05 |
37.535 |
37.535 |
37.535 |
-0.58 (-1.52%)
|
1,768 |
