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 |
| 20 Apr 2021 |
USD |
41.07 |
41.08 |
40.79 |
40.87 |
40.87 |
-0.11 (-0.27%)
|
11,820 |
| 19 Apr 2021 |
USD |
40.86 |
41.0484 |
40.86 |
40.98 |
40.98 |
-0.04 (-0.10%)
|
2,596 |
| 16 Apr 2021 |
USD |
40.81 |
41.02 |
40.81 |
41.02 |
41.02 |
+0.28 (+0.69%)
|
34,197 |
| 15 Apr 2021 |
USD |
40.66 |
40.74 |
40.6 |
40.74 |
40.74 |
+0.11 (+0.27%)
|
28,919 |
| 14 Apr 2021 |
USD |
40.6 |
40.63 |
40.39 |
40.63 |
40.63 |
+0.235 (+0.58%)
|
33,820 |
| 13 Apr 2021 |
USD |
40.6 |
40.65 |
40.28 |
40.395 |
40.395 |
-0.205 (-0.50%)
|
7,233 |
| 12 Apr 2021 |
USD |
40.58 |
40.6 |
40.52 |
40.6 |
40.6 |
+0.16 (+0.40%)
|
1,140 |
| 9 Apr 2021 |
USD |
40.3 |
40.46 |
40.3 |
40.44 |
40.44 |
+0.12 (+0.30%)
|
22,305 |
| 8 Apr 2021 |
USD |
40.34 |
40.46 |
40.28 |
40.32 |
40.32 |
-0.005 (-0.01%)
|
3,322 |
| 7 Apr 2021 |
USD |
40.51 |
40.52 |
40.325 |
40.325 |
40.325 |
-0.185 (-0.46%)
|
9,179 |
| 6 Apr 2021 |
USD |
40.53 |
40.57 |
40.23 |
40.51 |
40.51 |
+0.54 (+1.35%)
|
116,270 |
| 1 Apr 2021 |
USD |
40.23 |
40.23 |
39.82 |
39.97 |
39.97 |
-0.07 (-0.17%)
|
2,583 |
| 31 Mar 2021 |
USD |
40.02 |
40.08 |
40.01 |
40.04 |
40.04 |
-0.02 (-0.05%)
|
14,806 |
| 30 Mar 2021 |
USD |
40.2 |
40.3296 |
40.06 |
40.06 |
40.06 |
-0.09 (-0.22%)
|
8,763 |
| 29 Mar 2021 |
USD |
40 |
40.22 |
39.94 |
40.15 |
40.15 |
+0.29 (+0.73%)
|
28,437 |
| 26 Mar 2021 |
USD |
39.58 |
39.86 |
39.47 |
39.86 |
39.86 |
+0.7 (+1.79%)
|
4,624 |
| 25 Mar 2021 |
USD |
39 |
39.19 |
38.9039 |
39.16 |
39.16 |
-0.21 (-0.53%)
|
18,823 |
| 24 Mar 2021 |
USD |
39.08 |
39.4 |
39.05 |
39.37 |
39.37 |
+0.07 (+0.18%)
|
12,495 |
| 23 Mar 2021 |
USD |
39.32 |
39.32 |
39.1 |
39.3 |
39.3 |
+0.18 (+0.46%)
|
8,535 |
| 22 Mar 2021 |
USD |
38.97 |
39.12 |
38.97 |
39.12 |
39.12 |
-0.085 (-0.22%)
|
9,072 |
| 19 Mar 2021 |
USD |
39.16 |
39.2687 |
39 |
39.205 |
39.205 |
-0.255 (-0.65%)
|
5,566 |
| 18 Mar 2021 |
USD |
39.25 |
39.53 |
39.25 |
39.46 |
39.46 |
+0.23 (+0.59%)
|
17,366 |
| 17 Mar 2021 |
USD |
39.33 |
39.34 |
39.09 |
39.23 |
39.23 |
+0.015 (+0.04%)
|
7,265 |
| 16 Mar 2021 |
USD |
39.18 |
39.28 |
39.18 |
39.215 |
39.215 |
+0.195 (+0.50%)
|
16,341 |
| 15 Mar 2021 |
USD |
39.13 |
39.26 |
38.96 |
39.02 |
39.02 |
+0.135 (+0.35%)
|
3,846 |
| 12 Mar 2021 |
USD |
38.76 |
38.93 |
38.76 |
38.885 |
38.885 |
-0.045 (-0.12%)
|
11,792 |
| 11 Mar 2021 |
USD |
38.78 |
38.93 |
38.75 |
38.93 |
38.93 |
+0.33 (+0.85%)
|
11,290 |
| 10 Mar 2021 |
USD |
38.34 |
38.6 |
38.34 |
38.6 |
38.6 |
+0.07 (+0.18%)
|
9,825 |
| 9 Mar 2021 |
USD |
38.43 |
38.59 |
38.32 |
38.53 |
38.53 |
+0.07 (+0.18%)
|
19,406 |
| 8 Mar 2021 |
USD |
37.7 |
38.46 |
37.7 |
38.46 |
38.46 |
+1.195 (+3.21%)
|
14,851 |
