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 |
| 26 Aug 2021 |
USD |
42.52 |
42.5465 |
42.32 |
42.33 |
42.33 |
-0.195 (-0.46%)
|
7,921 |
| 25 Aug 2021 |
USD |
42.41 |
42.54 |
42.35 |
42.525 |
42.525 |
+0.025 (+0.06%)
|
8,788 |
| 24 Aug 2021 |
USD |
42.62 |
42.62 |
42.5 |
42.5 |
42.5 |
-0.21 (-0.49%)
|
3,692 |
| 23 Aug 2021 |
USD |
42.54 |
42.8668 |
42.54 |
42.71 |
42.71 |
+0.2 (+0.47%)
|
8,480 |
| 20 Aug 2021 |
USD |
42.14 |
42.51 |
42.08 |
42.51 |
42.51 |
+0.32 (+0.76%)
|
5,232 |
| 19 Aug 2021 |
USD |
41.97 |
42.33 |
41.85 |
42.19 |
42.19 |
-0.44 (-1.03%)
|
25,685 |
| 18 Aug 2021 |
USD |
42.67 |
42.74 |
42.59 |
42.63 |
42.63 |
-0.09 (-0.21%)
|
6,977 |
| 17 Aug 2021 |
USD |
42.65 |
42.75 |
42.61 |
42.72 |
42.72 |
-0.06 (-0.14%)
|
15,285 |
| 16 Aug 2021 |
USD |
42.79 |
42.79 |
42.44 |
42.78 |
42.78 |
+0.14 (+0.33%)
|
1,463 |
| 13 Aug 2021 |
USD |
42.49 |
42.74 |
42.49 |
42.64 |
42.64 |
+0.25 (+0.59%)
|
1,883 |
| 12 Aug 2021 |
USD |
42.49 |
42.5737 |
42.38 |
42.39 |
42.39 |
-0.07 (-0.16%)
|
7,321 |
| 11 Aug 2021 |
USD |
42.28 |
42.48 |
42.2 |
42.46 |
42.46 |
+0.29 (+0.69%)
|
5,032 |
| 10 Aug 2021 |
USD |
41.98 |
42.17 |
41.91 |
42.17 |
42.17 |
+0.2 (+0.48%)
|
9,356 |
| 9 Aug 2021 |
USD |
42.18 |
42.18 |
41.88 |
41.97 |
41.97 |
-0.05 (-0.12%)
|
1,465 |
| 6 Aug 2021 |
USD |
41.84 |
42.07 |
41.84 |
42.02 |
42.02 |
+0.175 (+0.42%)
|
8,340 |
| 5 Aug 2021 |
USD |
41.87 |
41.88 |
41.8 |
41.845 |
41.845 |
+0.075 (+0.18%)
|
2,003 |
| 4 Aug 2021 |
USD |
42.12 |
42.12 |
41.77 |
41.77 |
41.77 |
-0.205 (-0.49%)
|
11,308 |
| 3 Aug 2021 |
USD |
41.9 |
42 |
41.81 |
41.975 |
41.975 |
-0.055 (-0.13%)
|
4,934 |
| 2 Aug 2021 |
USD |
42.03 |
42.08 |
41.92 |
42.03 |
42.03 |
+0.21 (+0.50%)
|
4,607 |
| 30 Jul 2021 |
USD |
41.83 |
41.85 |
41.72 |
41.82 |
41.82 |
-0.08 (-0.19%)
|
5,220 |
| 29 Jul 2021 |
USD |
41.6 |
41.9 |
41.6 |
41.9 |
41.9 |
+0.28 (+0.67%)
|
3,816 |
| 28 Jul 2021 |
USD |
41.68 |
41.83 |
41.6 |
41.62 |
41.62 |
-0.04 (-0.10%)
|
2,451 |
| 27 Jul 2021 |
USD |
41.54 |
41.66 |
41.5 |
41.66 |
41.66 |
-0.06 (-0.14%)
|
1,434 |
| 26 Jul 2021 |
USD |
41.58 |
41.72 |
41.58 |
41.72 |
41.72 |
+0.14 (+0.34%)
|
18,151 |
| 23 Jul 2021 |
USD |
41.41 |
41.58 |
41.39 |
41.58 |
41.58 |
+0.28 (+0.68%)
|
16,026 |
| 22 Jul 2021 |
USD |
41.47 |
41.48 |
41.23 |
41.3 |
41.3 |
-0.14 (-0.34%)
|
6,371 |
| 21 Jul 2021 |
USD |
41.31 |
41.48 |
41.23 |
41.44 |
41.44 |
+0.19 (+0.46%)
|
12,585 |
| 20 Jul 2021 |
USD |
40.98 |
41.33 |
40.96 |
41.25 |
41.25 |
+0.58 (+1.43%)
|
8,319 |
| 19 Jul 2021 |
USD |
41.19 |
41.25 |
40.67 |
40.67 |
40.67 |
-0.89 (-2.14%)
|
16,650 |
| 16 Jul 2021 |
USD |
41.56 |
41.5893 |
41.56 |
41.56 |
41.56 |
+0.17 (+0.41%)
|
1,291 |
