iShares MSCI USA Dividend IQ U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 9 Aug 2022 |
USD |
42.03 |
42.08 |
41.77 |
41.86 |
41.86 |
-0.325 (-0.77%)
|
6,842 |
| 8 Aug 2022 |
USD |
42.01 |
42.3 |
42.01 |
42.185 |
42.185 |
+0.58 (+1.39%)
|
4,821 |
| 5 Aug 2022 |
USD |
41.84 |
41.91 |
41.46 |
41.605 |
41.605 |
-0.21 (-0.50%)
|
4,255 |
| 4 Aug 2022 |
USD |
41.9 |
42.03 |
41.815 |
41.815 |
41.815 |
+0.08 (+0.19%)
|
10,040 |
| 3 Aug 2022 |
USD |
41.41 |
41.75 |
41.4 |
41.735 |
41.735 |
+0.195 (+0.47%)
|
1,747 |
| 2 Aug 2022 |
USD |
41.48 |
41.55 |
41.28 |
41.54 |
41.54 |
-0.255 (-0.61%)
|
2,586 |
| 1 Aug 2022 |
USD |
41.31 |
41.795 |
41.31 |
41.795 |
41.795 |
+0.46 (+1.11%)
|
2,812 |
| 29 Jul 2022 |
USD |
41.16 |
41.45 |
41.16 |
41.335 |
41.335 |
+0.245 (+0.60%)
|
11,327 |
| 28 Jul 2022 |
USD |
40.55 |
41.09 |
40.55 |
41.09 |
41.09 |
+0.745 (+1.85%)
|
12,700 |
| 27 Jul 2022 |
USD |
40.36 |
40.41 |
40.3 |
40.345 |
40.345 |
+0.25 (+0.62%)
|
3,590 |
| 26 Jul 2022 |
USD |
40.32 |
40.32 |
40.095 |
40.095 |
40.095 |
-0.29 (-0.72%)
|
3,542 |
| 25 Jul 2022 |
USD |
40.52 |
40.533 |
40.26 |
40.385 |
40.385 |
+0.005 (+0.01%)
|
6,360 |
| 22 Jul 2022 |
USD |
40.58 |
40.67 |
40.38 |
40.38 |
40.38 |
+0.135 (+0.34%)
|
3,261 |
| 21 Jul 2022 |
USD |
40.31 |
40.48 |
40.05 |
40.245 |
40.245 |
-0.24 (-0.59%)
|
23,598 |
| 20 Jul 2022 |
USD |
40.52 |
40.52 |
40.24 |
40.485 |
40.485 |
+0.37 (+0.92%)
|
8,328 |
| 19 Jul 2022 |
USD |
39.6 |
40.115 |
39.51 |
40.115 |
40.115 |
+0.265 (+0.66%)
|
6,077 |
| 18 Jul 2022 |
USD |
39.63 |
40.04 |
39.63 |
39.85 |
39.85 |
+0.22 (+0.56%)
|
3,012 |
| 15 Jul 2022 |
USD |
39.12 |
39.66 |
39.05 |
39.63 |
39.63 |
+1.01 (+2.62%)
|
4,369 |
| 14 Jul 2022 |
USD |
38.69 |
38.91 |
38.52 |
38.62 |
38.62 |
-0.395 (-1.01%)
|
1,019 |
| 13 Jul 2022 |
USD |
39.08 |
39.317 |
38.85 |
39.015 |
39.015 |
-0.72 (-1.81%)
|
580 |
| 12 Jul 2022 |
USD |
39.35 |
39.735 |
39.31 |
39.735 |
39.735 |
+0.175 (+0.44%)
|
1,950 |
| 11 Jul 2022 |
USD |
39.3 |
39.56 |
39.3 |
39.56 |
39.56 |
-0.315 (-0.79%)
|
2,628 |
| 8 Jul 2022 |
USD |
39.73 |
39.875 |
39.65 |
39.875 |
39.875 |
+0.25 (+0.63%)
|
3,185 |
| 7 Jul 2022 |
USD |
39.31 |
39.68 |
39.31 |
39.625 |
39.625 |
+0.6 (+1.54%)
|
4,868 |
| 6 Jul 2022 |
USD |
39.1 |
39.26 |
39.025 |
39.025 |
39.025 |
+0.69 (+1.80%)
|
7,269 |
| 5 Jul 2022 |
USD |
39.45 |
39.45 |
38.32 |
38.335 |
38.335 |
-0.705 (-1.81%)
|
1,397 |
| 4 Jul 2022 |
USD |
38.86 |
39.12 |
38.86 |
39.04 |
39.04 |
+0.33 (+0.85%)
|
3,993 |
| 1 Jul 2022 |
USD |
38.91 |
38.91 |
38.5 |
38.71 |
38.71 |
-0.245 (-0.63%)
|
697 |
