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 |
| 17 Feb 2022 |
USD |
42.42 |
42.556 |
42.2 |
42.325 |
42.325 |
-0.19 (-0.45%)
|
11,238 |
| 16 Feb 2022 |
USD |
42.79 |
42.795 |
42.46 |
42.515 |
42.515 |
-0.09 (-0.21%)
|
19,377 |
| 15 Feb 2022 |
USD |
42.6 |
42.75 |
42.48 |
42.605 |
42.605 |
+0.69 (+1.65%)
|
8,313 |
| 14 Feb 2022 |
USD |
42.23 |
42.61 |
41.915 |
41.915 |
41.915 |
-0.935 (-2.18%)
|
1,472 |
| 11 Feb 2022 |
USD |
42.8 |
43.04 |
42.74 |
42.85 |
42.85 |
-0.445 (-1.03%)
|
22,677 |
| 10 Feb 2022 |
USD |
43.41 |
43.6 |
43.15 |
43.295 |
43.295 |
-0.13 (-0.30%)
|
10,001 |
| 9 Feb 2022 |
USD |
43.32 |
43.47 |
43.32 |
43.425 |
43.425 |
+0.375 (+0.87%)
|
3,391 |
| 8 Feb 2022 |
USD |
42.96 |
43.05 |
42.94 |
43.05 |
43.05 |
+0.11 (+0.26%)
|
1,656 |
| 7 Feb 2022 |
USD |
42.98 |
43.02 |
42.78 |
42.94 |
42.94 |
+0.13 (+0.30%)
|
11,757 |
| 4 Feb 2022 |
USD |
43.42 |
43.42 |
42.62 |
42.81 |
42.81 |
-0.73 (-1.68%)
|
14,778 |
| 3 Feb 2022 |
USD |
43.72 |
43.72 |
43.42 |
43.54 |
43.54 |
+0.11 (+0.25%)
|
632 |
| 2 Feb 2022 |
USD |
43.19 |
43.43 |
43.17 |
43.43 |
43.43 |
+0.56 (+1.31%)
|
16,213 |
| 1 Feb 2022 |
USD |
42.99 |
43.09 |
42.87 |
42.87 |
42.87 |
+0.28 (+0.66%)
|
2,559 |
| 31 Jan 2022 |
USD |
42.73 |
42.74 |
42.55 |
42.59 |
42.59 |
+0.405 (+0.96%)
|
6,394 |
| 28 Jan 2022 |
USD |
42.11 |
42.185 |
41.68 |
42.185 |
42.185 |
-0.49 (-1.15%)
|
17,755 |
| 27 Jan 2022 |
USD |
42.02 |
42.96 |
42.02 |
42.675 |
42.675 |
-0.07 (-0.16%)
|
9,225 |
| 26 Jan 2022 |
USD |
42.72 |
42.9 |
42.5 |
42.745 |
42.745 |
+0.52 (+1.23%)
|
3,020 |
| 25 Jan 2022 |
USD |
42.33 |
42.56 |
41.91 |
42.225 |
42.225 |
+0.225 (+0.54%)
|
12,183 |
| 24 Jan 2022 |
USD |
42.8 |
43.05 |
42 |
42 |
42 |
-1.17 (-2.71%)
|
6,088 |
| 21 Jan 2022 |
USD |
43 |
43.17 |
42.87 |
43.17 |
43.17 |
-0.555 (-1.27%)
|
62,810 |
| 20 Jan 2022 |
USD |
43.35 |
43.77 |
43.35 |
43.725 |
43.725 |
-0.02 (-0.05%)
|
26,743 |
| 19 Jan 2022 |
USD |
43.64 |
43.86 |
43.53 |
43.745 |
43.745 |
-0.065 (-0.15%)
|
4,213 |
| 18 Jan 2022 |
USD |
44.32 |
44.32 |
43.67 |
43.81 |
43.81 |
-0.595 (-1.34%)
|
2,300 |
| 17 Jan 2022 |
USD |
44.45 |
44.45 |
44.37 |
44.405 |
44.405 |
+0.335 (+0.76%)
|
3,110 |
| 14 Jan 2022 |
USD |
44.31 |
44.46 |
44 |
44.07 |
44.07 |
-0.54 (-1.21%)
|
8,379 |
| 13 Jan 2022 |
USD |
44.39 |
44.61 |
44.37 |
44.61 |
44.61 |
+0.29 (+0.65%)
|
3,690 |
| 12 Jan 2022 |
USD |
44.4 |
44.69 |
44.25 |
44.32 |
44.32 |
+0.24 (+0.54%)
|
12,371 |
| 11 Jan 2022 |
USD |
44.38 |
44.4 |
43.98 |
44.08 |
44.08 |
+0.055 (+0.12%)
|
2,429 |
| 10 Jan 2022 |
USD |
44.06 |
44.41 |
43.92 |
44.025 |
44.025 |
-0.24 (-0.54%)
|
118,933 |
| 7 Jan 2022 |
USD |
44.21 |
44.35 |
44.18 |
44.265 |
44.265 |
+0.12 (+0.27%)
|
12,365 |
