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 |
10 Apr 2024 |
USD |
48.27 |
48.36 |
47.5 |
47.51 |
47.51 |
-0.38 (-0.79%)
|
2,620 |
9 Apr 2024 |
USD |
48.08 |
48.1 |
47.89 |
47.89 |
47.89 |
-0.15 (-0.31%)
|
220 |
8 Apr 2024 |
USD |
47.78 |
48.1 |
47.78 |
48.04 |
48.04 |
+0.18 (+0.38%)
|
494 |
5 Apr 2024 |
USD |
47.84 |
47.86 |
47.7 |
47.86 |
47.86 |
-0.62 (-1.28%)
|
27,782 |
4 Apr 2024 |
USD |
48.38 |
48.62 |
48.22 |
48.48 |
48.48 |
+0.18 (+0.37%)
|
8,451 |
3 Apr 2024 |
USD |
48.28 |
48.34 |
48.01 |
48.3 |
48.3 |
+0.14 (+0.29%)
|
5,515 |
2 Apr 2024 |
USD |
48.44 |
48.62 |
48.13 |
48.16 |
48.16 |
-0.545 (-1.12%)
|
7,624 |
28 Mar 2024 |
USD |
48.44 |
48.705 |
48.44 |
48.705 |
48.705 |
+0.425 (+0.88%)
|
11,723 |
27 Mar 2024 |
USD |
48.07 |
48.28 |
48.07 |
48.28 |
48.28 |
+0.2 (+0.42%)
|
17,951 |
26 Mar 2024 |
USD |
48.29 |
48.34 |
48.07 |
48.08 |
48.08 |
-0.15 (-0.31%)
|
4,381 |
25 Mar 2024 |
USD |
48.27 |
48.41 |
48.15 |
48.23 |
48.23 |
-0.07 (-0.14%)
|
797 |
22 Mar 2024 |
USD |
48.55 |
48.6208 |
48.3 |
48.3 |
48.3 |
-0.25 (-0.51%)
|
3,720 |
21 Mar 2024 |
USD |
48.6 |
48.65 |
48.36 |
48.55 |
48.55 |
+0.8 (+1.68%)
|
1,623 |
20 Mar 2024 |
USD |
47.76 |
47.8739 |
47.69 |
47.75 |
47.75 |
+0.065 (+0.14%)
|
5,879 |
19 Mar 2024 |
USD |
47.56 |
47.685 |
47.32 |
47.685 |
47.685 |
+0.095 (+0.20%)
|
4,848 |
18 Mar 2024 |
USD |
47.42 |
47.63 |
47.24 |
47.59 |
47.59 |
+0.2 (+0.42%)
|
3,088 |
15 Mar 2024 |
USD |
47.69 |
47.78 |
47.39 |
47.39 |
47.39 |
-0.255 (-0.54%)
|
1,744 |
14 Mar 2024 |
USD |
48.03 |
48.04 |
47.62 |
47.645 |
47.645 |
-0.245 (-0.51%)
|
5,486 |
13 Mar 2024 |
USD |
48.18 |
48.19 |
47.82 |
47.89 |
47.89 |
+0.09 (+0.19%)
|
2,431 |
12 Mar 2024 |
USD |
47.8 |
47.95 |
47.56 |
47.8 |
47.8 |
+0.36 (+0.76%)
|
5,145 |
11 Mar 2024 |
USD |
47.49 |
47.54 |
47.24 |
47.44 |
47.44 |
-0.235 (-0.49%)
|
4,917 |
8 Mar 2024 |
USD |
47.77 |
47.77 |
47.6 |
47.675 |
47.675 |
+0.005 (+0.01%)
|
635 |
7 Mar 2024 |
USD |
47.57 |
47.9 |
47.22 |
47.67 |
47.67 |
+0.09 (+0.19%)
|
12,753 |
6 Mar 2024 |
USD |
47.2 |
47.58 |
47.13 |
47.58 |
47.58 |
+0.26 (+0.55%)
|
11,393 |
5 Mar 2024 |
USD |
47.43 |
47.44 |
47.25 |
47.32 |
47.32 |
-0.13 (-0.27%)
|
3,322 |
4 Mar 2024 |
USD |
47.41 |
47.48 |
47.29 |
47.45 |
47.45 |
+0.32 (+0.68%)
|
13,414 |
1 Mar 2024 |
USD |
47.1 |
47.15 |
46.86 |
47.13 |
47.13 |
+0.315 (+0.67%)
|
372 |
29 Feb 2024 |
USD |
46.77 |
46.89 |
46.62 |
46.815 |
46.815 |
+0.015 (+0.03%)
|
638 |
28 Feb 2024 |
USD |
46.62 |
46.86 |
46.58 |
46.8 |
46.8 |
+0.075 (+0.16%)
|
7,997 |
27 Feb 2024 |
USD |
46.74 |
46.81 |
46.72 |
46.725 |
46.725 |
-0.105 (-0.22%)
|
7,010 |