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 Jan 2024 |
USD |
44.8 |
44.89 |
44.7444 |
44.78 |
44.78 |
-0.07 (-0.16%)
|
4,486 |
| 9 Jan 2024 |
USD |
44.98 |
44.98 |
44.73 |
44.85 |
44.85 |
+0.16 (+0.36%)
|
520 |
| 8 Jan 2024 |
USD |
44.59 |
44.75 |
44.5 |
44.69 |
44.69 |
+0.05 (+0.11%)
|
2,088 |
| 5 Jan 2024 |
USD |
44.41 |
44.76 |
44.12 |
44.64 |
44.64 |
+0.01 (+0.02%)
|
6,732 |
| 4 Jan 2024 |
USD |
44.6 |
44.63 |
44.48 |
44.63 |
44.63 |
+0.1 (+0.22%)
|
1,601 |
| 3 Jan 2024 |
USD |
44.79 |
44.87 |
44.48 |
44.53 |
44.53 |
-0.33 (-0.74%)
|
3,493 |
| 2 Jan 2024 |
USD |
44.95 |
45.02 |
44.58 |
44.86 |
44.86 |
-0.095 (-0.21%)
|
883 |
| 29 Dec 2023 |
USD |
45.05 |
45.05 |
44.955 |
44.955 |
44.955 |
+0.035 (+0.08%)
|
765 |
| 28 Dec 2023 |
USD |
45.03 |
45.03 |
44.85 |
44.92 |
44.92 |
+0.07 (+0.16%)
|
1,416 |
| 27 Dec 2023 |
USD |
44.93 |
44.93 |
44.82 |
44.85 |
44.85 |
+0.355 (+0.80%)
|
6,806 |
| 22 Dec 2023 |
USD |
44.54 |
44.54 |
44.3785 |
44.495 |
44.495 |
+0.135 (+0.30%)
|
2,076 |
| 21 Dec 2023 |
USD |
44.29 |
44.38 |
44.08 |
44.36 |
44.36 |
-0.33 (-0.74%)
|
10,976 |
| 20 Dec 2023 |
USD |
44.63 |
44.69 |
44.55 |
44.69 |
44.69 |
+0.08 (+0.18%)
|
3,098 |
| 19 Dec 2023 |
USD |
44.37 |
44.61 |
44.35 |
44.61 |
44.61 |
+0.14 (+0.31%)
|
21,006 |
| 18 Dec 2023 |
USD |
44.45 |
44.55 |
44.32 |
44.47 |
44.47 |
-0.07 (-0.16%)
|
23,351 |
| 15 Dec 2023 |
USD |
44.66 |
44.73 |
44.39 |
44.54 |
44.54 |
+0.04 (+0.09%)
|
2,621 |
| 14 Dec 2023 |
USD |
44.1 |
44.6081 |
44.1 |
44.5 |
44.5 |
+1.17 (+2.70%)
|
412,094 |
| 13 Dec 2023 |
USD |
43.56 |
43.56 |
43.32 |
43.33 |
43.33 |
-0.07 (-0.16%)
|
9,125 |
| 12 Dec 2023 |
USD |
43.62 |
43.62 |
43.39 |
43.4 |
43.4 |
+0.06 (+0.14%)
|
3,322 |
| 11 Dec 2023 |
USD |
43.23 |
43.43 |
43.13 |
43.34 |
43.34 |
+0.25 (+0.58%)
|
3,018 |
| 8 Dec 2023 |
USD |
43.01 |
43.26 |
43.01 |
43.09 |
43.09 |
+0.14 (+0.33%)
|
9,514 |
| 7 Dec 2023 |
USD |
42.9 |
43.02 |
42.72 |
42.95 |
42.95 |
-0.05 (-0.12%)
|
6,387 |
| 6 Dec 2023 |
USD |
42.96 |
43.02 |
42.89 |
43 |
43 |
+0.165 (+0.39%)
|
4,832 |
| 5 Dec 2023 |
USD |
42.81 |
42.84 |
42.74 |
42.835 |
42.835 |
+0.02 (+0.05%)
|
2,341 |
| 4 Dec 2023 |
USD |
42.86 |
42.88 |
42.72 |
42.815 |
42.815 |
+0.08 (+0.19%)
|
11,518 |
| 1 Dec 2023 |
USD |
42.5 |
42.735 |
42.45 |
42.735 |
42.735 |
+0.415 (+0.98%)
|
28,444 |
| 30 Nov 2023 |
USD |
42.27 |
42.32 |
42.18 |
42.32 |
42.32 |
+0.025 (+0.06%)
|
16,599 |
| 29 Nov 2023 |
USD |
42.12 |
42.45 |
42.12 |
42.295 |
42.295 |
+0.18 (+0.43%)
|
5,886 |
| 28 Nov 2023 |
USD |
41.95 |
42.16 |
41.93 |
42.115 |
42.115 |
+0.05 (+0.12%)
|
4,350 |
| 27 Nov 2023 |
USD |
41.98 |
42.1 |
41.88 |
42.065 |
42.065 |
-0.03 (-0.07%)
|
1,806 |
