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 |
| 15 Jul 2021 |
USD |
41.41 |
41.44 |
41.27 |
41.39 |
41.39 |
+0.06 (+0.15%)
|
7,289 |
| 14 Jul 2021 |
USD |
41.29 |
41.42 |
41.29 |
41.33 |
41.33 |
-0.14 (-0.34%)
|
5,522 |
| 13 Jul 2021 |
USD |
41.44 |
41.49 |
41.38 |
41.47 |
41.47 |
0.0 (0.0%)
|
4,386 |
| 12 Jul 2021 |
USD |
41.34 |
41.53 |
41.24 |
41.47 |
41.47 |
+0.02 (+0.05%)
|
8,343 |
| 9 Jul 2021 |
USD |
40.95 |
41.45 |
40.95 |
41.45 |
41.45 |
+0.5 (+1.22%)
|
5,976 |
| 8 Jul 2021 |
USD |
41.05 |
41.05 |
40.8 |
40.95 |
40.95 |
-0.27 (-0.66%)
|
10,152 |
| 7 Jul 2021 |
USD |
41.09 |
41.22 |
41.02 |
41.22 |
41.22 |
+0.33 (+0.81%)
|
7,737 |
| 6 Jul 2021 |
USD |
41.36 |
41.36 |
40.86 |
40.89 |
40.89 |
-0.555 (-1.34%)
|
2,687 |
| 5 Jul 2021 |
USD |
41.08 |
41.45 |
41.08 |
41.445 |
41.445 |
+0.125 (+0.30%)
|
3,714 |
| 2 Jul 2021 |
USD |
41.19 |
41.33 |
41.18 |
41.32 |
41.32 |
+0.07 (+0.17%)
|
19,836 |
| 1 Jul 2021 |
USD |
41.32 |
41.32 |
41.03 |
41.25 |
41.25 |
+0.38 (+0.93%)
|
25,924 |
| 30 Jun 2021 |
USD |
40.86 |
40.9 |
40.86 |
40.87 |
40.87 |
-0.12 (-0.29%)
|
6,816 |
| 29 Jun 2021 |
USD |
41 |
41.06 |
40.95 |
40.99 |
40.99 |
+0.05 (+0.12%)
|
3,963 |
| 28 Jun 2021 |
USD |
40.99 |
41.0703 |
40.94 |
40.94 |
40.94 |
+0.03 (+0.07%)
|
11,748 |
| 25 Jun 2021 |
USD |
40.77 |
40.91 |
40.74 |
40.91 |
40.91 |
+0.27 (+0.66%)
|
23,304 |
| 24 Jun 2021 |
USD |
40.55 |
40.7 |
40.55 |
40.64 |
40.64 |
+0.02 (+0.05%)
|
7,405 |
| 23 Jun 2021 |
USD |
40.78 |
40.79 |
40.62 |
40.62 |
40.62 |
-0.2 (-0.49%)
|
26,624 |
| 22 Jun 2021 |
USD |
40.76 |
40.85 |
40.61 |
40.82 |
40.82 |
+0.18 (+0.44%)
|
11,484 |
| 21 Jun 2021 |
USD |
40.07 |
40.66 |
39.89 |
40.64 |
40.64 |
+0.41 (+1.02%)
|
4,282 |
| 18 Jun 2021 |
USD |
40.73 |
40.85 |
40.2 |
40.23 |
40.23 |
-0.62 (-1.52%)
|
15,973 |
| 17 Jun 2021 |
USD |
41.13 |
41.13 |
40.77 |
40.85 |
40.85 |
-0.5 (-1.21%)
|
20,999 |
| 16 Jun 2021 |
USD |
41.42 |
41.42 |
41.35 |
41.35 |
41.35 |
0.0 (0.0%)
|
15,112 |
| 15 Jun 2021 |
USD |
41.56 |
41.56 |
41.33 |
41.35 |
41.35 |
+0.12 (+0.29%)
|
1,496 |
| 14 Jun 2021 |
USD |
41.49 |
41.52 |
41.22 |
41.23 |
41.23 |
-0.22 (-0.53%)
|
3,699 |
| 11 Jun 2021 |
USD |
41.52 |
41.5624 |
41.41 |
41.45 |
41.45 |
-0.03 (-0.07%)
|
3,373 |
| 10 Jun 2021 |
USD |
41.28 |
41.6 |
41.28 |
41.48 |
41.48 |
+0.06 (+0.14%)
|
7,976 |
| 9 Jun 2021 |
USD |
41.36 |
41.44 |
41.33 |
41.42 |
41.42 |
+0.22 (+0.53%)
|
9,599 |
| 8 Jun 2021 |
USD |
41.4 |
41.49 |
41.2 |
41.2 |
41.2 |
-0.37 (-0.89%)
|
11,561 |
| 7 Jun 2021 |
USD |
41.6 |
41.6 |
41.47 |
41.57 |
41.57 |
+0.02 (+0.05%)
|
6,084 |
| 4 Jun 2021 |
USD |
41.41 |
41.55 |
41.39 |
41.55 |
41.55 |
+0.2 (+0.48%)
|
13,045 |
