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 |
| 31 Mar 2022 |
USD |
43.87 |
43.87 |
43.6 |
43.6 |
43.6 |
-0.235 (-0.54%)
|
4,658 |
| 30 Mar 2022 |
USD |
43.81 |
43.91 |
43.79 |
43.835 |
43.835 |
+0.125 (+0.29%)
|
8,448 |
| 29 Mar 2022 |
USD |
43.67 |
43.906 |
43.49 |
43.71 |
43.71 |
+0.395 (+0.91%)
|
16,478 |
| 28 Mar 2022 |
USD |
43.3 |
43.65 |
43.27 |
43.315 |
43.315 |
-0.055 (-0.13%)
|
12,211 |
| 25 Mar 2022 |
USD |
43.31 |
43.54 |
43.166 |
43.37 |
43.37 |
+0.39 (+0.91%)
|
6,151 |
| 24 Mar 2022 |
USD |
42.86 |
43.05 |
42.825 |
42.98 |
42.98 |
+0.1 (+0.23%)
|
7,482 |
| 23 Mar 2022 |
USD |
43.1 |
43.1 |
42.88 |
42.88 |
42.88 |
-0.145 (-0.34%)
|
2,811 |
| 22 Mar 2022 |
USD |
43.03 |
43.15 |
42.98 |
43.025 |
43.025 |
-0.02 (-0.05%)
|
3,393 |
| 21 Mar 2022 |
USD |
42.61 |
43.2 |
42.61 |
43.045 |
43.045 |
+0.415 (+0.97%)
|
31,364 |
| 18 Mar 2022 |
USD |
42.62 |
42.77 |
42.5 |
42.63 |
42.63 |
-0.045 (-0.11%)
|
5,583 |
| 17 Mar 2022 |
USD |
42.21 |
42.675 |
42.21 |
42.675 |
42.675 |
+0.335 (+0.79%)
|
2,745 |
| 16 Mar 2022 |
USD |
42.26 |
42.38 |
42.18 |
42.34 |
42.34 |
+0.47 (+1.12%)
|
24,458 |
| 15 Mar 2022 |
USD |
41.31 |
41.884 |
41.31 |
41.87 |
41.87 |
+0.32 (+0.77%)
|
2,264 |
| 14 Mar 2022 |
USD |
41.63 |
41.67 |
41.4 |
41.55 |
41.55 |
-0.11 (-0.26%)
|
10,452 |
| 11 Mar 2022 |
USD |
41.68 |
42.06 |
41.52 |
41.66 |
41.66 |
+0.605 (+1.47%)
|
29,634 |
| 10 Mar 2022 |
USD |
41.4 |
41.57 |
41.055 |
41.055 |
41.055 |
-0.715 (-1.71%)
|
8,306 |
| 9 Mar 2022 |
USD |
41.64 |
41.79 |
41.535 |
41.77 |
41.77 |
+0.405 (+0.98%)
|
7,652 |
| 8 Mar 2022 |
USD |
41.69 |
41.89 |
41.365 |
41.365 |
41.365 |
-0.745 (-1.77%)
|
6,184 |
| 7 Mar 2022 |
USD |
42.22 |
42.43 |
41.827 |
42.11 |
42.11 |
+0.05 (+0.12%)
|
6,080 |
| 4 Mar 2022 |
USD |
42.16 |
42.17 |
42 |
42.06 |
42.06 |
-0.27 (-0.64%)
|
9,193 |
| 3 Mar 2022 |
USD |
42.25 |
42.59 |
42.25 |
42.33 |
42.33 |
+0.055 (+0.13%)
|
5,186 |
| 2 Mar 2022 |
USD |
41.5 |
42.275 |
41.5 |
42.275 |
42.275 |
+0.59 (+1.42%)
|
322 |
| 1 Mar 2022 |
USD |
42.46 |
42.46 |
41.66 |
41.685 |
41.685 |
-0.48 (-1.14%)
|
12,002 |
| 28 Feb 2022 |
USD |
41.91 |
42.165 |
41.57 |
42.165 |
42.165 |
+0.045 (+0.11%)
|
5,701 |
| 25 Feb 2022 |
USD |
40.7 |
42.12 |
40.65 |
42.12 |
42.12 |
+1.71 (+4.23%)
|
13,307 |
| 24 Feb 2022 |
USD |
40.67 |
40.88 |
40.41 |
40.41 |
40.41 |
-1.195 (-2.87%)
|
3,380 |
| 23 Feb 2022 |
USD |
41.97 |
42.09 |
41.605 |
41.605 |
41.605 |
-0.395 (-0.94%)
|
1,602 |
| 22 Feb 2022 |
USD |
41.97 |
42.18 |
41.84 |
42 |
42 |
+0.05 (+0.12%)
|
6,698 |
| 21 Feb 2022 |
USD |
42.47 |
42.55 |
41.95 |
41.95 |
41.95 |
-0.27 (-0.64%)
|
4,687 |
| 18 Feb 2022 |
USD |
42.36 |
42.36 |
42.22 |
42.22 |
42.22 |
-0.105 (-0.25%)
|
261 |
