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 |
30 Jun 2022 |
USD |
38.84 |
38.955 |
38.66 |
38.955 |
38.955 |
-0.215 (-0.55%)
|
8,865 |
29 Jun 2022 |
USD |
39.36 |
39.4 |
39.17 |
39.17 |
39.17 |
-0.6 (-1.51%)
|
21,003 |
28 Jun 2022 |
USD |
40.23 |
40.37 |
39.77 |
39.77 |
39.77 |
-0.395 (-0.98%)
|
40,427 |
27 Jun 2022 |
USD |
39.85 |
40.24 |
39.85 |
40.165 |
40.165 |
+0.47 (+1.18%)
|
22,800 |
24 Jun 2022 |
USD |
39.15 |
39.74 |
39.14 |
39.695 |
39.695 |
+1.02 (+2.64%)
|
1,867 |
23 Jun 2022 |
USD |
38.26 |
38.8 |
38.23 |
38.675 |
38.675 |
0.0 (0.0%)
|
999 |
22 Jun 2022 |
USD |
38.06 |
38.675 |
38.05 |
38.675 |
38.675 |
+0.225 (+0.59%)
|
14,754 |
21 Jun 2022 |
USD |
38.29 |
38.45 |
38.18 |
38.45 |
38.45 |
+0.45 (+1.18%)
|
19,442 |
20 Jun 2022 |
USD |
37.92 |
38 |
37.73 |
38 |
38 |
+0.27 (+0.72%)
|
2,528 |
17 Jun 2022 |
USD |
37.88 |
38.03 |
37.494 |
37.73 |
37.73 |
-0.02 (-0.05%)
|
8,982 |
16 Jun 2022 |
USD |
38.68 |
38.68 |
37.59 |
37.75 |
37.75 |
-0.91 (-2.35%)
|
6,174 |
15 Jun 2022 |
USD |
38.77 |
38.84 |
38.55 |
38.66 |
38.66 |
+0.155 (+0.40%)
|
13,893 |
14 Jun 2022 |
USD |
38.95 |
38.95 |
38.505 |
38.505 |
38.505 |
-0.26 (-0.67%)
|
20,265 |
13 Jun 2022 |
USD |
39.35 |
39.35 |
38.62 |
38.765 |
38.765 |
-1.125 (-2.82%)
|
28,530 |
10 Jun 2022 |
USD |
41 |
41.12 |
39.87 |
39.89 |
39.89 |
-1.48 (-3.58%)
|
59,318 |
9 Jun 2022 |
USD |
41.5 |
41.65 |
41.33 |
41.37 |
41.37 |
-0.55 (-1.31%)
|
1,160 |
8 Jun 2022 |
USD |
42.2 |
42.2 |
41.7 |
41.92 |
41.92 |
+0.175 (+0.42%)
|
2,252 |
7 Jun 2022 |
USD |
41.71 |
41.86 |
41.47 |
41.745 |
41.745 |
-0.215 (-0.51%)
|
7,382 |
6 Jun 2022 |
USD |
41.76 |
42.25 |
41.76 |
41.96 |
41.96 |
+0.325 (+0.78%)
|
30,333 |
1 Jun 2022 |
USD |
42.26 |
42.29 |
41.63 |
41.635 |
41.635 |
-0.235 (-0.56%)
|
14,485 |
31 May 2022 |
USD |
42.18 |
42.32 |
41.76 |
41.87 |
41.87 |
-0.66 (-1.55%)
|
7,593 |
30 May 2022 |
USD |
42.8 |
42.8 |
42.37 |
42.53 |
42.53 |
+0.405 (+0.96%)
|
2,659 |
27 May 2022 |
USD |
42 |
42.2 |
41.82 |
42.125 |
42.125 |
+0.225 (+0.54%)
|
27,433 |
26 May 2022 |
USD |
41.3 |
41.97 |
41.3 |
41.9 |
41.9 |
+0.6 (+1.45%)
|
20,763 |
25 May 2022 |
USD |
41.36 |
41.38 |
41.06 |
41.3 |
41.3 |
+0.74 (+1.82%)
|
10,295 |
24 May 2022 |
USD |
40.73 |
40.85 |
40.51 |
40.56 |
40.56 |
-0.405 (-0.99%)
|
10,751 |
23 May 2022 |
USD |
40.65 |
41 |
40.44 |
40.965 |
40.965 |
+1.055 (+2.64%)
|
19,014 |
20 May 2022 |
USD |
40.36 |
40.44 |
39.89 |
39.91 |
39.91 |
-0.045 (-0.11%)
|
8,840 |
19 May 2022 |
USD |
40.6 |
40.6 |
39.886 |
39.955 |
39.955 |
-1.12 (-2.73%)
|
1,680 |
18 May 2022 |
USD |
41.8 |
41.93 |
41.075 |
41.075 |
41.075 |
-0.72 (-1.72%)
|
1,866 |