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 |
| 6 Jan 2022 |
USD |
44.11 |
44.3 |
44.11 |
44.145 |
44.145 |
-0.495 (-1.11%)
|
6,184 |
| 5 Jan 2022 |
USD |
44.3 |
44.64 |
44.3 |
44.64 |
44.64 |
+0.325 (+0.73%)
|
991 |
| 4 Jan 2022 |
USD |
43.95 |
44.315 |
43.86 |
44.315 |
44.315 |
+0.48 (+1.10%)
|
19,509 |
| 31 Dec 2021 |
USD |
43.88 |
43.88 |
43.835 |
43.835 |
43.835 |
-0.11 (-0.25%)
|
313 |
| 30 Dec 2021 |
USD |
44 |
44.12 |
43.94 |
43.945 |
43.945 |
+0.06 (+0.14%)
|
48,304 |
| 29 Dec 2021 |
USD |
43.62 |
44.07 |
43.62 |
43.885 |
43.885 |
+0.515 (+1.19%)
|
18,805 |
| 24 Dec 2021 |
USD |
43.37 |
43.46 |
43.29 |
43.37 |
43.37 |
+0.11 (+0.25%)
|
10,627 |
| 23 Dec 2021 |
USD |
42.97 |
43.35 |
42.97 |
43.26 |
43.26 |
+0.34 (+0.79%)
|
10,227 |
| 22 Dec 2021 |
USD |
42.71 |
42.923 |
42.61 |
42.92 |
42.92 |
+0.31 (+0.73%)
|
10,202 |
| 21 Dec 2021 |
USD |
42.67 |
42.83 |
42.59 |
42.61 |
42.61 |
+0.395 (+0.94%)
|
5,586 |
| 20 Dec 2021 |
USD |
42.16 |
42.68 |
42.14 |
42.215 |
42.215 |
-0.91 (-2.11%)
|
2,481 |
| 17 Dec 2021 |
USD |
43.5 |
43.5 |
42.85 |
43.125 |
43.125 |
-0.44 (-1.01%)
|
5,156 |
| 16 Dec 2021 |
USD |
43.02 |
43.62 |
43.02 |
43.565 |
43.565 |
+0.88 (+2.06%)
|
23,771 |
| 15 Dec 2021 |
USD |
42.6 |
42.829 |
42.57 |
42.685 |
42.685 |
+0.07 (+0.16%)
|
29,287 |
| 14 Dec 2021 |
USD |
42.69 |
42.69 |
42.4 |
42.615 |
42.615 |
+0.065 (+0.15%)
|
13,239 |
| 13 Dec 2021 |
USD |
42.66 |
42.72 |
42.44 |
42.55 |
42.55 |
+0.12 (+0.28%)
|
5,024 |
| 10 Dec 2021 |
USD |
42.33 |
42.5 |
42.33 |
42.43 |
42.43 |
+0.185 (+0.44%)
|
9,372 |
| 9 Dec 2021 |
USD |
42.16 |
42.31 |
42.12 |
42.245 |
42.245 |
+0.09 (+0.21%)
|
13,825 |
| 8 Dec 2021 |
USD |
42.42 |
42.48 |
42.155 |
42.155 |
42.155 |
-0.315 (-0.74%)
|
24,210 |
| 7 Dec 2021 |
USD |
42.36 |
42.47 |
42.33 |
42.47 |
42.47 |
+0.305 (+0.72%)
|
19,395 |
| 6 Dec 2021 |
USD |
41.76 |
42.165 |
41.67 |
42.165 |
42.165 |
+0.615 (+1.48%)
|
9,235 |
| 3 Dec 2021 |
USD |
41.58 |
41.59 |
41.29 |
41.55 |
41.55 |
+0.25 (+0.61%)
|
2,856 |
| 2 Dec 2021 |
USD |
41.15 |
41.39 |
40.8 |
41.3 |
41.3 |
-0.465 (-1.11%)
|
10,404 |
| 1 Dec 2021 |
USD |
41.18 |
41.765 |
41.11 |
41.765 |
41.765 |
+0.495 (+1.20%)
|
1,442 |
| 30 Nov 2021 |
USD |
41.24 |
41.55 |
41.23 |
41.27 |
41.27 |
-0.57 (-1.36%)
|
2,081 |
| 29 Nov 2021 |
USD |
42 |
42.12 |
41.73 |
41.84 |
41.84 |
+0.145 (+0.35%)
|
4,936 |
| 26 Nov 2021 |
USD |
41.8 |
42 |
41.52 |
41.695 |
41.695 |
-0.76 (-1.79%)
|
24,625 |
| 25 Nov 2021 |
USD |
42.61 |
42.61 |
42.455 |
42.455 |
42.455 |
+0.05 (+0.12%)
|
676 |
| 24 Nov 2021 |
USD |
42.36 |
42.45 |
42.36 |
42.405 |
42.405 |
-0.07 (-0.16%)
|
5,735 |
| 23 Nov 2021 |
USD |
42.52 |
42.52 |
42.26 |
42.475 |
42.475 |
-0.19 (-0.45%)
|
4,397 |
