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 |
5 Mar 2021 |
USD |
37.12 |
37.35 |
36.97 |
37.265 |
37.265 |
-0.26 (-0.69%)
|
8,740 |
4 Mar 2021 |
USD |
37.47 |
37.525 |
37.33 |
37.525 |
37.525 |
-0.085 (-0.23%)
|
1,966 |
3 Mar 2021 |
USD |
37.75 |
37.8203 |
37.51 |
37.61 |
37.61 |
-0.08 (-0.21%)
|
15,117 |
2 Mar 2021 |
USD |
37.71 |
37.73 |
37.55 |
37.69 |
37.69 |
-0.13 (-0.34%)
|
6,467 |
1 Mar 2021 |
USD |
37.44 |
37.86 |
37.38 |
37.82 |
37.82 |
+0.47 (+1.26%)
|
26,514 |
26 Feb 2021 |
USD |
37.71 |
37.82 |
37.23 |
37.35 |
37.35 |
-0.69 (-1.81%)
|
3,860 |
25 Feb 2021 |
USD |
38.29 |
38.29 |
38.02 |
38.04 |
38.04 |
+0.01 (+0.03%)
|
4,577 |
24 Feb 2021 |
USD |
37.85 |
38.03 |
37.8054 |
38.03 |
38.03 |
+0.2 (+0.53%)
|
7,684 |
23 Feb 2021 |
USD |
37.91 |
37.91 |
37.78 |
37.83 |
37.83 |
+0.12 (+0.32%)
|
2,352 |
22 Feb 2021 |
USD |
37.72 |
37.87 |
37.47 |
37.71 |
37.71 |
-0.31 (-0.82%)
|
8,307 |
19 Feb 2021 |
USD |
38.04 |
38.07 |
37.98 |
38.02 |
38.02 |
+0.2 (+0.53%)
|
4,578 |
18 Feb 2021 |
USD |
38.02 |
38.02 |
37.82 |
37.82 |
37.82 |
-0.03 (-0.08%)
|
8,449 |
17 Feb 2021 |
USD |
37.77 |
37.87 |
37.69 |
37.85 |
37.85 |
+0.04 (+0.11%)
|
9,357 |
16 Feb 2021 |
USD |
38.22 |
38.22 |
37.78 |
37.81 |
37.81 |
-0.295 (-0.77%)
|
20,579 |
15 Feb 2021 |
USD |
38.29 |
38.29 |
38.07 |
38.105 |
38.105 |
+0.295 (+0.78%)
|
3,620 |
12 Feb 2021 |
USD |
37.73 |
37.85 |
37.68 |
37.81 |
37.81 |
+0.01 (+0.03%)
|
5,864 |
11 Feb 2021 |
USD |
37.9 |
37.92 |
37.77 |
37.8 |
37.8 |
-0.015 (-0.04%)
|
5,029 |
10 Feb 2021 |
USD |
37.94 |
38.04 |
37.8 |
37.815 |
37.815 |
+0.015 (+0.04%)
|
4,607 |
9 Feb 2021 |
USD |
37.95 |
37.9664 |
37.77 |
37.8 |
37.8 |
+0.025 (+0.07%)
|
9,724 |
8 Feb 2021 |
USD |
37.81 |
37.85 |
37.775 |
37.775 |
37.775 |
-0.035 (-0.09%)
|
9,624 |
5 Feb 2021 |
USD |
37.69 |
37.83 |
37.69 |
37.81 |
37.81 |
+0.32 (+0.85%)
|
35,189 |
4 Feb 2021 |
USD |
37.07 |
37.53 |
36.95 |
37.49 |
37.49 |
+0.42 (+1.13%)
|
11,087 |
3 Feb 2021 |
USD |
37.13 |
37.16 |
37.02 |
37.07 |
37.07 |
-0.32 (-0.86%)
|
2,867 |
2 Feb 2021 |
USD |
37.1 |
37.39 |
37 |
37.39 |
37.39 |
+0.585 (+1.59%)
|
11,307 |
1 Feb 2021 |
USD |
36.98 |
36.98 |
36.6705 |
36.805 |
36.805 |
-0.015 (-0.04%)
|
6,144 |
29 Jan 2021 |
USD |
36.9 |
37.08 |
36.82 |
36.82 |
36.82 |
-0.75 (-2.00%)
|
6,513 |
28 Jan 2021 |
USD |
37 |
37.64 |
36.9 |
37.57 |
37.57 |
+0.18 (+0.48%)
|
19,626 |
27 Jan 2021 |
USD |
37.69 |
37.71 |
37.39 |
37.39 |
37.39 |
-0.51 (-1.35%)
|
7,873 |
26 Jan 2021 |
USD |
37.78 |
37.9 |
37.77 |
37.9 |
37.9 |
+0.29 (+0.77%)
|
9,717 |
25 Jan 2021 |
USD |
37.75 |
37.7882 |
37.54 |
37.61 |
37.61 |
0.0 (0.0%)
|
39,176 |