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 |
| 8 Oct 2021 |
USD |
41.36 |
41.37 |
41.25 |
41.26 |
41.26 |
-0.27 (-0.65%)
|
12,101 |
| 7 Oct 2021 |
USD |
41.14 |
41.57 |
41.14 |
41.53 |
41.53 |
+1.14 (+2.82%)
|
16,676 |
| 6 Oct 2021 |
USD |
40.69 |
40.69 |
40.39 |
40.39 |
40.39 |
-0.67 (-1.63%)
|
17,680 |
| 5 Oct 2021 |
USD |
40.52 |
41.09 |
40.49 |
41.06 |
41.06 |
+0.6 (+1.48%)
|
12,891 |
| 4 Oct 2021 |
USD |
40.66 |
41.03 |
40.46 |
40.46 |
40.46 |
-0.1 (-0.25%)
|
2,560 |
| 1 Oct 2021 |
USD |
40.53 |
40.68 |
40.16 |
40.56 |
40.56 |
-0.29 (-0.71%)
|
66,157 |
| 30 Sep 2021 |
USD |
41.17 |
41.17 |
40.85 |
40.85 |
40.85 |
-0.2 (-0.49%)
|
388 |
| 29 Sep 2021 |
USD |
40.97 |
41.05 |
40.97 |
41.05 |
41.05 |
+0.2 (+0.49%)
|
1,088 |
| 28 Sep 2021 |
USD |
41.31 |
41.327 |
40.85 |
40.85 |
40.85 |
-0.54 (-1.30%)
|
6,148 |
| 27 Sep 2021 |
USD |
41.34 |
41.54 |
41.31 |
41.39 |
41.39 |
+0.18 (+0.44%)
|
1,827 |
| 24 Sep 2021 |
USD |
41.15 |
41.4 |
41.1 |
41.21 |
41.21 |
-0.095 (-0.23%)
|
4,683 |
| 23 Sep 2021 |
USD |
40.98 |
41.305 |
40.96 |
41.305 |
41.305 |
+0.325 (+0.79%)
|
7,138 |
| 22 Sep 2021 |
USD |
40.75 |
40.98 |
40.75 |
40.98 |
40.98 |
+0.2 (+0.49%)
|
1,747 |
| 21 Sep 2021 |
USD |
41 |
41.05 |
40.75 |
40.78 |
40.78 |
+0.03 (+0.07%)
|
9,060 |
| 20 Sep 2021 |
USD |
40.82 |
40.82 |
40.64 |
40.75 |
40.75 |
-0.43 (-1.04%)
|
9,882 |
| 17 Sep 2021 |
USD |
41.49 |
41.49 |
41.18 |
41.18 |
41.18 |
-0.21 (-0.51%)
|
2,863 |
| 16 Sep 2021 |
USD |
41.57 |
41.57 |
41.32 |
41.39 |
41.39 |
-0.255 (-0.61%)
|
2,289 |
| 15 Sep 2021 |
USD |
41.45 |
41.645 |
41.45 |
41.645 |
41.645 |
+0.075 (+0.18%)
|
949 |
| 14 Sep 2021 |
USD |
41.8 |
41.96 |
41.57 |
41.57 |
41.57 |
-0.26 (-0.62%)
|
3,910 |
| 13 Sep 2021 |
USD |
41.87 |
41.94 |
41.8 |
41.83 |
41.83 |
+0.05 (+0.12%)
|
8,175 |
| 10 Sep 2021 |
USD |
41.98 |
42 |
41.75 |
41.78 |
41.78 |
-0.27 (-0.64%)
|
2,758 |
| 9 Sep 2021 |
USD |
42 |
42.17 |
42 |
42.05 |
42.05 |
+0.01 (+0.02%)
|
2,489 |
| 8 Sep 2021 |
USD |
42.09 |
42.16 |
41.9955 |
42.04 |
42.04 |
-0.1 (-0.24%)
|
4,495 |
| 7 Sep 2021 |
USD |
42.68 |
42.68 |
42.14 |
42.14 |
42.14 |
-0.54 (-1.27%)
|
2,994 |
| 6 Sep 2021 |
USD |
42.69 |
42.7 |
42.64 |
42.68 |
42.68 |
+0.07 (+0.16%)
|
2,429 |
| 3 Sep 2021 |
USD |
42.7 |
42.79 |
42.59 |
42.61 |
42.61 |
+0.05 (+0.12%)
|
195 |
| 2 Sep 2021 |
USD |
42.44 |
42.56 |
42.43 |
42.56 |
42.56 |
+0.24 (+0.57%)
|
2,823 |
| 1 Sep 2021 |
USD |
42.78 |
42.78 |
42.26 |
42.32 |
42.32 |
-0.27 (-0.63%)
|
13,744 |
| 31 Aug 2021 |
USD |
42.55 |
42.64 |
42.5 |
42.59 |
42.59 |
+0.11 (+0.26%)
|
2,786 |
| 27 Aug 2021 |
USD |
42.35 |
42.52 |
42.33 |
42.48 |
42.48 |
+0.15 (+0.35%)
|
839 |
