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 |
| 22 Sep 2022 |
USD |
38.23 |
38.47 |
38.09 |
38.115 |
38.115 |
-1.08 (-2.76%)
|
7,590 |
| 21 Sep 2022 |
USD |
39.03 |
39.28 |
38.78 |
39.195 |
39.195 |
+0.33 (+0.85%)
|
795 |
| 20 Sep 2022 |
USD |
39.48 |
39.56 |
38.865 |
38.865 |
38.865 |
+0.045 (+0.12%)
|
17,437 |
| 16 Sep 2022 |
USD |
38.9 |
38.99 |
38.82 |
38.82 |
38.82 |
-0.625 (-1.58%)
|
1,500 |
| 15 Sep 2022 |
USD |
39.68 |
39.72 |
39.3 |
39.445 |
39.445 |
-0.25 (-0.63%)
|
3,491 |
| 14 Sep 2022 |
USD |
39.87 |
39.92 |
39.69 |
39.695 |
39.695 |
-0.505 (-1.26%)
|
18,888 |
| 13 Sep 2022 |
USD |
41.48 |
41.73 |
40.2 |
40.2 |
40.2 |
-1.28 (-3.09%)
|
1,198 |
| 12 Sep 2022 |
USD |
41.12 |
41.51 |
41.12 |
41.48 |
41.48 |
+0.555 (+1.36%)
|
657 |
| 9 Sep 2022 |
USD |
40.7 |
40.925 |
40.7 |
40.925 |
40.925 |
+0.45 (+1.11%)
|
3,651 |
| 8 Sep 2022 |
USD |
40.55 |
40.55 |
40.07 |
40.475 |
40.475 |
+0.48 (+1.20%)
|
405 |
| 7 Sep 2022 |
USD |
39.5 |
39.995 |
39.5 |
39.995 |
39.995 |
+0.215 (+0.54%)
|
5,792 |
| 6 Sep 2022 |
USD |
40.15 |
40.17 |
39.48 |
39.78 |
39.78 |
-0.205 (-0.51%)
|
24,205 |
| 5 Sep 2022 |
USD |
40.06 |
40.08 |
39.86 |
39.985 |
39.985 |
-0.715 (-1.76%)
|
13,458 |
| 2 Sep 2022 |
USD |
40.37 |
40.74 |
40.26 |
40.7 |
40.7 |
+0.795 (+1.99%)
|
3,524 |
| 1 Sep 2022 |
USD |
40.02 |
40.02 |
39.74 |
39.905 |
39.905 |
-0.425 (-1.05%)
|
5,951 |
| 31 Aug 2022 |
USD |
40.62 |
40.62 |
40.33 |
40.33 |
40.33 |
-0.215 (-0.53%)
|
3,229 |
| 30 Aug 2022 |
USD |
41.24 |
41.24 |
40.545 |
40.545 |
40.545 |
-1.215 (-2.91%)
|
3,040 |
| 26 Aug 2022 |
USD |
42.42 |
42.49 |
41.76 |
41.76 |
41.76 |
-0.52 (-1.23%)
|
33 |
| 25 Aug 2022 |
USD |
42.43 |
42.45 |
42.27 |
42.28 |
42.28 |
+0.195 (+0.46%)
|
2,225 |
| 24 Aug 2022 |
USD |
41.9 |
42.11 |
41.9 |
42.085 |
42.085 |
-0.03 (-0.07%)
|
5,295 |
| 23 Aug 2022 |
USD |
42.25 |
42.3 |
42.115 |
42.115 |
42.115 |
-0.325 (-0.77%)
|
2,534 |
| 22 Aug 2022 |
USD |
43.1 |
43.1 |
42.37 |
42.44 |
42.44 |
-0.615 (-1.43%)
|
3,279 |
| 19 Aug 2022 |
USD |
43.34 |
43.34 |
43.055 |
43.055 |
43.055 |
-0.425 (-0.98%)
|
1,088 |
| 18 Aug 2022 |
USD |
43.39 |
43.48 |
43.29 |
43.48 |
43.48 |
+0.27 (+0.62%)
|
34,609 |
| 17 Aug 2022 |
USD |
43.64 |
43.85 |
43.21 |
43.21 |
43.21 |
-0.405 (-0.93%)
|
30,725 |
| 16 Aug 2022 |
USD |
43.26 |
43.615 |
43.26 |
43.615 |
43.615 |
+0.44 (+1.02%)
|
13,822 |
| 15 Aug 2022 |
USD |
43.26 |
43.26 |
42.95 |
43.175 |
43.175 |
+0.155 (+0.36%)
|
15,645 |
| 12 Aug 2022 |
USD |
42.82 |
43.05 |
42.64 |
43.02 |
43.02 |
+0.1 (+0.23%)
|
10,927 |
| 11 Aug 2022 |
USD |
42.7 |
43.1 |
42.66 |
42.92 |
42.92 |
+0.365 (+0.86%)
|
3,757 |
| 10 Aug 2022 |
USD |
41.89 |
42.555 |
41.8 |
42.555 |
42.555 |
+0.695 (+1.66%)
|
4,249 |
