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 |
| 6 Jun 2023 |
USD |
40.71 |
40.85 |
40.6849 |
40.815 |
40.815 |
-0.08 (-0.20%)
|
19,561 |
| 5 Jun 2023 |
USD |
40.96 |
41.12 |
40.81 |
40.895 |
40.895 |
+0.115 (+0.28%)
|
7,509 |
| 2 Jun 2023 |
USD |
40.33 |
40.78 |
40.32 |
40.78 |
40.78 |
+0.7 (+1.75%)
|
12,873 |
| 1 Jun 2023 |
USD |
40.11 |
40.24 |
39.7316 |
40.08 |
40.08 |
+0.23 (+0.58%)
|
4,283 |
| 31 May 2023 |
USD |
40.01 |
40.15 |
39.85 |
39.85 |
39.85 |
-0.37 (-0.92%)
|
9,881 |
| 30 May 2023 |
USD |
40.67 |
40.67 |
40.22 |
40.22 |
40.22 |
+0.195 (+0.49%)
|
9,550 |
| 26 May 2023 |
USD |
39.78 |
40.2 |
39.71 |
40.025 |
40.025 |
+0.43 (+1.09%)
|
3,985 |
| 25 May 2023 |
USD |
39.8 |
39.97 |
39.595 |
39.595 |
39.595 |
-0.275 (-0.69%)
|
9,535 |
| 24 May 2023 |
USD |
40.05 |
40.16 |
39.83 |
39.87 |
39.87 |
-0.625 (-1.54%)
|
7,364 |
| 23 May 2023 |
USD |
40.49 |
40.69 |
40.2856 |
40.495 |
40.495 |
+0.005 (+0.01%)
|
32,951 |
| 22 May 2023 |
USD |
40.44 |
40.51 |
40.3 |
40.49 |
40.49 |
+0.04 (+0.10%)
|
30,818 |
| 19 May 2023 |
USD |
40.63 |
40.7 |
40.45 |
40.45 |
40.45 |
-0.385 (-0.94%)
|
8,672 |
| 18 May 2023 |
USD |
40.69 |
40.89 |
40.58 |
40.835 |
40.835 |
+0.435 (+1.08%)
|
10,133 |
| 17 May 2023 |
USD |
40.33 |
40.4 |
40.27 |
40.4 |
40.4 |
-0.04 (-0.10%)
|
3,796 |
| 16 May 2023 |
USD |
40.57 |
40.66 |
40.3561 |
40.44 |
40.44 |
-0.065 (-0.16%)
|
8,886 |
| 15 May 2023 |
USD |
40.69 |
40.75 |
40.39 |
40.505 |
40.505 |
+0.07 (+0.17%)
|
5,349 |
| 12 May 2023 |
USD |
40.7 |
40.73 |
40.435 |
40.435 |
40.435 |
-0.035 (-0.09%)
|
782 |
| 11 May 2023 |
USD |
40.99 |
41 |
40.392 |
40.47 |
40.47 |
-0.285 (-0.70%)
|
6,881 |
| 10 May 2023 |
USD |
40.85 |
41.05 |
40.65 |
40.755 |
40.755 |
+0.005 (+0.01%)
|
4,923 |
| 9 May 2023 |
USD |
40.85 |
40.88 |
40.69 |
40.75 |
40.75 |
-0.105 (-0.26%)
|
8,104 |
| 5 May 2023 |
USD |
40.45 |
40.97 |
40.23 |
40.855 |
40.855 |
+0.58 (+1.44%)
|
2,709 |
| 4 May 2023 |
USD |
40.8 |
40.97 |
40.25 |
40.275 |
40.275 |
-0.695 (-1.70%)
|
6,508 |
| 3 May 2023 |
USD |
41.07 |
41.1 |
40.97 |
40.97 |
40.97 |
+0.275 (+0.68%)
|
636,235 |
| 2 May 2023 |
USD |
41.43 |
41.49 |
40.695 |
40.695 |
40.695 |
-0.65 (-1.57%)
|
7,033 |
| 28 Apr 2023 |
USD |
41.11 |
41.42 |
41.01 |
41.345 |
41.345 |
+0.635 (+1.56%)
|
11,130 |
| 27 Apr 2023 |
USD |
40.33 |
40.71 |
40.33 |
40.71 |
40.71 |
+0.07 (+0.17%)
|
76,442 |
| 26 Apr 2023 |
USD |
40.76 |
40.76 |
40.4354 |
40.64 |
40.64 |
-0.21 (-0.51%)
|
5,967 |
| 25 Apr 2023 |
USD |
41.15 |
41.15 |
40.85 |
40.85 |
40.85 |
-0.19 (-0.46%)
|
5,256 |
| 24 Apr 2023 |
USD |
41 |
41.16 |
41 |
41.04 |
41.04 |
+0.045 (+0.11%)
|
1,691 |
| 21 Apr 2023 |
USD |
41.11 |
41.23 |
40.99 |
40.995 |
40.995 |
-0.225 (-0.55%)
|
3,052 |
