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 |
| 26 Feb 2024 |
USD |
46.96 |
46.96 |
46.8 |
46.83 |
46.83 |
-0.14 (-0.30%)
|
12 |
| 23 Feb 2024 |
USD |
46.84 |
47.05 |
46.68 |
46.97 |
46.97 |
+0.31 (+0.66%)
|
4,985 |
| 22 Feb 2024 |
USD |
46.48 |
46.69 |
46.4434 |
46.66 |
46.66 |
+0.57 (+1.24%)
|
1,760 |
| 21 Feb 2024 |
USD |
46.22 |
46.22 |
46.09 |
46.09 |
46.09 |
-0.1 (-0.22%)
|
162 |
| 20 Feb 2024 |
USD |
46.3 |
46.35 |
46.15 |
46.19 |
46.19 |
-0.09 (-0.19%)
|
703 |
| 19 Feb 2024 |
USD |
46.28 |
46.48 |
46.26 |
46.28 |
46.28 |
-0.175 (-0.38%)
|
15,900 |
| 16 Feb 2024 |
USD |
46.59 |
46.61 |
46.2935 |
46.455 |
46.455 |
+0.335 (+0.73%)
|
4,929 |
| 15 Feb 2024 |
USD |
45.92 |
46.22 |
45.84 |
46.12 |
46.12 |
+0.33 (+0.72%)
|
618 |
| 14 Feb 2024 |
USD |
45.79 |
45.89 |
45.71 |
45.79 |
45.79 |
+0.1 (+0.22%)
|
2,504 |
| 13 Feb 2024 |
USD |
46.48 |
46.54 |
45.6 |
45.69 |
45.69 |
-0.82 (-1.76%)
|
10,158 |
| 12 Feb 2024 |
USD |
46.14 |
46.51 |
46.14 |
46.51 |
46.51 |
+0.43 (+0.93%)
|
1,896 |
| 9 Feb 2024 |
USD |
46.06 |
46.18 |
45.98 |
46.08 |
46.08 |
+0.25 (+0.55%)
|
5,300 |
| 8 Feb 2024 |
USD |
45.98 |
46.04 |
45.83 |
45.83 |
45.83 |
-0.01 (-0.02%)
|
3,193 |
| 7 Feb 2024 |
USD |
45.73 |
45.87 |
45.69 |
45.84 |
45.84 |
+0.13 (+0.28%)
|
2,771 |
| 6 Feb 2024 |
USD |
45.59 |
45.71 |
45.46 |
45.71 |
45.71 |
+0.25 (+0.55%)
|
554 |
| 5 Feb 2024 |
USD |
45.93 |
45.93 |
45.4 |
45.46 |
45.46 |
-0.285 (-0.62%)
|
5,370 |
| 2 Feb 2024 |
USD |
45.79 |
45.89 |
45.53 |
45.745 |
45.745 |
+0.355 (+0.78%)
|
1,455 |
| 1 Feb 2024 |
USD |
45.5 |
45.53 |
45.24 |
45.39 |
45.39 |
-0.23 (-0.50%)
|
44,501 |
| 31 Jan 2024 |
USD |
45.85 |
45.9 |
45.62 |
45.62 |
45.62 |
-0.185 (-0.40%)
|
11,979 |
| 30 Jan 2024 |
USD |
45.8 |
45.97 |
45.72 |
45.805 |
45.805 |
+0.095 (+0.21%)
|
9,618 |
| 29 Jan 2024 |
USD |
45.82 |
45.96 |
45.71 |
45.71 |
45.71 |
-0.18 (-0.39%)
|
9,028 |
| 26 Jan 2024 |
USD |
45.83 |
45.96 |
45.66 |
45.89 |
45.89 |
+0.015 (+0.03%)
|
2,907 |
| 25 Jan 2024 |
USD |
45.57 |
45.89 |
45.57 |
45.875 |
45.875 |
+0.095 (+0.21%)
|
1,919 |
| 24 Jan 2024 |
USD |
45.77 |
45.88 |
45.71 |
45.78 |
45.78 |
+0.385 (+0.85%)
|
3,313 |
| 23 Jan 2024 |
USD |
45.62 |
45.62 |
45.37 |
45.395 |
45.395 |
-0.135 (-0.30%)
|
292 |
| 22 Jan 2024 |
USD |
45.4 |
45.7 |
45.36 |
45.53 |
45.53 |
+0.475 (+1.05%)
|
19,449 |
| 19 Jan 2024 |
USD |
44.87 |
45.06 |
44.82 |
45.055 |
45.055 |
+0.505 (+1.13%)
|
5,976 |
| 18 Jan 2024 |
USD |
44.44 |
44.59 |
44.44 |
44.55 |
44.55 |
+0.05 (+0.11%)
|
16,134 |
| 17 Jan 2024 |
USD |
44.55 |
44.62 |
44.45 |
44.5 |
44.5 |
-0.3 (-0.67%)
|
11,380 |
| 16 Jan 2024 |
USD |
44.75 |
44.84 |
44.57 |
44.8 |
44.8 |
-0.07 (-0.16%)
|
5,703 |
