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 |
| 22 Jan 2021 |
USD |
37.96 |
37.96 |
37.5637 |
37.61 |
37.61 |
-0.2 (-0.53%)
|
10,501 |
| 21 Jan 2021 |
USD |
37.98 |
38.02 |
37.81 |
37.81 |
37.81 |
-0.01 (-0.03%)
|
5,709 |
| 20 Jan 2021 |
USD |
37.87 |
37.98 |
37.76 |
37.82 |
37.82 |
-0.01 (-0.03%)
|
4,355 |
| 19 Jan 2021 |
USD |
38 |
38.03 |
37.83 |
37.83 |
37.83 |
+0.015 (+0.04%)
|
23,776 |
| 18 Jan 2021 |
USD |
37.75 |
37.86 |
37.66 |
37.815 |
37.815 |
+0.075 (+0.20%)
|
2,991 |
| 15 Jan 2021 |
USD |
37.85 |
37.87 |
37.53 |
37.74 |
37.74 |
-0.26 (-0.68%)
|
198,487 |
| 14 Jan 2021 |
USD |
38 |
38.1 |
37.94 |
38 |
38 |
+0.21 (+0.56%)
|
24,196 |
| 13 Jan 2021 |
USD |
37.85 |
38 |
37.66 |
37.79 |
37.79 |
+0.075 (+0.20%)
|
26,489 |
| 12 Jan 2021 |
USD |
37.83 |
37.86 |
37.62 |
37.715 |
37.715 |
+0.015 (+0.04%)
|
6,797 |
| 11 Jan 2021 |
USD |
37.48 |
37.7 |
37.44 |
37.7 |
37.7 |
+0.17 (+0.45%)
|
11,891 |
| 8 Jan 2021 |
USD |
37.58 |
37.67 |
37.51 |
37.53 |
37.53 |
-0.07 (-0.19%)
|
12,735 |
| 7 Jan 2021 |
USD |
37.59 |
37.62 |
37.46 |
37.6 |
37.6 |
+0.02 (+0.05%)
|
7,369 |
| 6 Jan 2021 |
USD |
36.84 |
37.58 |
36.82 |
37.58 |
37.58 |
+1.03 (+2.82%)
|
10,222 |
| 5 Jan 2021 |
USD |
36.74 |
36.77 |
36.48 |
36.55 |
36.55 |
-0.09 (-0.25%)
|
9,427 |
| 4 Jan 2021 |
USD |
37.34 |
37.4 |
36.64 |
36.64 |
36.64 |
-0.13 (-0.35%)
|
4,427 |
| 31 Dec 2020 |
USD |
36.73 |
36.77 |
36.73 |
36.77 |
36.77 |
-0.08 (-0.22%)
|
1,171 |
| 30 Dec 2020 |
USD |
36.76 |
36.89 |
36.76 |
36.85 |
36.85 |
+0.03 (+0.08%)
|
1,760 |
| 29 Dec 2020 |
USD |
36.81 |
36.94 |
36.73 |
36.82 |
36.82 |
+0.19 (+0.52%)
|
22,892 |
| 24 Dec 2020 |
USD |
36.72 |
36.72 |
36.63 |
36.63 |
36.63 |
0.0 (0.0%)
|
2,122 |
| 23 Dec 2020 |
USD |
36.58 |
36.66 |
36.49 |
36.63 |
36.63 |
+0.06 (+0.16%)
|
21,982 |
| 22 Dec 2020 |
USD |
36.59 |
36.59 |
36.3804 |
36.57 |
36.57 |
+0.27 (+0.74%)
|
4,793 |
| 21 Dec 2020 |
USD |
37 |
37 |
35.99 |
36.3 |
36.3 |
-0.55 (-1.49%)
|
26,780 |
| 18 Dec 2020 |
USD |
37.06 |
37.1 |
36.8 |
36.85 |
36.85 |
-0.13 (-0.35%)
|
11,894 |
| 17 Dec 2020 |
USD |
37.02 |
37.21 |
36.95 |
36.98 |
36.98 |
-0.01 (-0.03%)
|
5,766 |
| 16 Dec 2020 |
USD |
37.08 |
37.08 |
36.96 |
36.99 |
36.99 |
+0.2 (+0.54%)
|
4,887 |
| 15 Dec 2020 |
USD |
36.76 |
36.79 |
36.7 |
36.79 |
36.79 |
-0.11 (-0.30%)
|
9,465 |
| 14 Dec 2020 |
USD |
37.14 |
37.19 |
36.9 |
36.9 |
36.9 |
+0.12 (+0.33%)
|
1,053 |
| 11 Dec 2020 |
USD |
36.6 |
36.83 |
36.6 |
36.78 |
36.78 |
-0.17 (-0.46%)
|
13,018 |
| 10 Dec 2020 |
USD |
37.12 |
37.12 |
36.95 |
36.95 |
36.95 |
-0.13 (-0.35%)
|
7,393 |
| 9 Dec 2020 |
USD |
37.15 |
37.23 |
37.08 |
37.08 |
37.08 |
+0.06 (+0.16%)
|
18,166 |
