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 Aug 2024 |
USD |
51.34 |
51.4 |
50.99 |
51.04 |
51.04 |
-0.09 (-0.18%)
|
32,207 |
| 21 Aug 2024 |
USD |
51.03 |
51.18 |
50.98 |
51.13 |
51.13 |
+0.26 (+0.51%)
|
32,351 |
| 20 Aug 2024 |
USD |
51.04 |
51.14 |
50.8667 |
50.87 |
50.87 |
+0.02 (+0.04%)
|
23,031 |
| 19 Aug 2024 |
USD |
50.61 |
50.85 |
50.45 |
50.85 |
50.85 |
+0.37 (+0.73%)
|
14,002 |
| 16 Aug 2024 |
USD |
50.6 |
50.75 |
50.35 |
50.48 |
50.48 |
+0.03 (+0.06%)
|
12,859 |
| 15 Aug 2024 |
USD |
50 |
50.46 |
49.89 |
50.45 |
50.45 |
+0.69 (+1.39%)
|
416 |
| 14 Aug 2024 |
USD |
49.67 |
49.82 |
49.61 |
49.76 |
49.76 |
+0.46 (+0.93%)
|
2,991 |
| 13 Aug 2024 |
USD |
49.04 |
49.3 |
48.78 |
49.3 |
49.3 |
+0.39 (+0.80%)
|
7,258 |
| 12 Aug 2024 |
USD |
48.99 |
49.14 |
48.91 |
48.91 |
48.91 |
-0.05 (-0.10%)
|
8,830 |
| 9 Aug 2024 |
USD |
49.16 |
49.25 |
48.88 |
48.96 |
48.96 |
+0.13 (+0.27%)
|
9,691 |
| 8 Aug 2024 |
USD |
47.99 |
48.84 |
47.92 |
48.83 |
48.83 |
-0.24 (-0.49%)
|
12,891 |
| 7 Aug 2024 |
USD |
48.83 |
49.18 |
48.68 |
49.07 |
49.07 |
+0.49 (+1.01%)
|
6,690 |
| 6 Aug 2024 |
USD |
48.6 |
48.69 |
48.24 |
48.58 |
48.58 |
+0.25 (+0.52%)
|
2,513 |
| 5 Aug 2024 |
USD |
48.57 |
49.07 |
47.72 |
48.33 |
48.33 |
-0.62 (-1.27%)
|
38,939 |
| 2 Aug 2024 |
USD |
49.76 |
49.95 |
48.94 |
48.95 |
48.95 |
-1.3 (-2.59%)
|
3,950 |
| 1 Aug 2024 |
USD |
51.03 |
51.06 |
50.25 |
50.25 |
50.25 |
-0.7 (-1.37%)
|
7,599 |
| 31 Jul 2024 |
USD |
50.63 |
50.95 |
50.58 |
50.95 |
50.95 |
+0.66 (+1.31%)
|
8,951 |
| 30 Jul 2024 |
USD |
50.42 |
50.66 |
50.29 |
50.29 |
50.29 |
0.0 (0.0%)
|
21,569 |
| 29 Jul 2024 |
USD |
50.66 |
50.76 |
50.29 |
50.29 |
50.29 |
-0.05 (-0.10%)
|
10,409 |
| 26 Jul 2024 |
USD |
49.94 |
50.4 |
49.94 |
50.34 |
50.34 |
+0.285 (+0.57%)
|
5,188 |
| 25 Jul 2024 |
USD |
49.81 |
50.15 |
49.6 |
50.055 |
50.055 |
+0.195 (+0.39%)
|
22,586 |
| 24 Jul 2024 |
USD |
50.08 |
50.09 |
49.78 |
49.86 |
49.86 |
-0.43 (-0.86%)
|
6,059 |
| 23 Jul 2024 |
USD |
50.61 |
50.61 |
50.22 |
50.29 |
50.29 |
-0.09 (-0.18%)
|
4,437 |
| 22 Jul 2024 |
USD |
50.28 |
50.52 |
50.21 |
50.38 |
50.38 |
+0.14 (+0.28%)
|
29,196 |
| 19 Jul 2024 |
USD |
50.54 |
50.74 |
50.24 |
50.24 |
50.24 |
-0.71 (-1.39%)
|
9,138 |
| 18 Jul 2024 |
USD |
51.27 |
51.32 |
50.95 |
50.95 |
50.95 |
-0.16 (-0.31%)
|
2,243 |
| 17 Jul 2024 |
USD |
51 |
51.18 |
50.79 |
51.11 |
51.11 |
+0.11 (+0.22%)
|
6,421 |
| 16 Jul 2024 |
USD |
50.5 |
51 |
50.5 |
51 |
51 |
+0.31 (+0.61%)
|
5,851 |
| 15 Jul 2024 |
USD |
50.4 |
50.69 |
50.21 |
50.69 |
50.69 |
+0.27 (+0.54%)
|
16,182 |
| 12 Jul 2024 |
USD |
49.83 |
50.45 |
49.8 |
50.42 |
50.42 |
+0.54 (+1.08%)
|
3,009 |
