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 |
| 20 Nov 2023 |
USD |
41.78 |
41.905 |
41.64 |
41.905 |
41.905 |
+0.3 (+0.72%)
|
3,448 |
| 17 Nov 2023 |
USD |
41.68 |
41.79 |
41.605 |
41.605 |
41.605 |
+0.135 (+0.33%)
|
2,668 |
| 16 Nov 2023 |
USD |
41.75 |
41.75 |
41.41 |
41.47 |
41.47 |
-0.735 (-1.74%)
|
6,861 |
| 15 Nov 2023 |
USD |
41.96 |
42.2069 |
41.8528 |
42.205 |
42.205 |
+0.315 (+0.75%)
|
216,519 |
| 14 Nov 2023 |
USD |
40.98 |
41.89 |
40.98 |
41.89 |
41.89 |
+0.98 (+2.40%)
|
1,716 |
| 13 Nov 2023 |
USD |
40.96 |
41 |
40.88 |
40.91 |
40.91 |
+0.245 (+0.60%)
|
1,533 |
| 10 Nov 2023 |
USD |
40.47 |
40.68 |
40.47 |
40.665 |
40.665 |
-0.16 (-0.39%)
|
11,088 |
| 9 Nov 2023 |
USD |
40.85 |
41 |
40.68 |
40.825 |
40.825 |
-0.11 (-0.27%)
|
1,982 |
| 8 Nov 2023 |
USD |
40.87 |
41.06 |
40.87 |
40.935 |
40.935 |
-0.05 (-0.12%)
|
439 |
| 7 Nov 2023 |
USD |
40.89 |
41.0108 |
40.87 |
40.985 |
40.985 |
+0.03 (+0.07%)
|
48,648 |
| 6 Nov 2023 |
USD |
41.03 |
41.03 |
40.91 |
40.955 |
40.955 |
-0.1 (-0.24%)
|
1,212 |
| 3 Nov 2023 |
USD |
40.79 |
41.055 |
40.56 |
41.055 |
41.055 |
+0.675 (+1.67%)
|
3,719 |
| 2 Nov 2023 |
USD |
39.91 |
40.43 |
39.91 |
40.38 |
40.38 |
+0.84 (+2.12%)
|
40,830 |
| 1 Nov 2023 |
USD |
39.45 |
39.58 |
39.3056 |
39.54 |
39.54 |
+0.27 (+0.69%)
|
647 |
| 31 Oct 2023 |
USD |
39.12 |
39.3 |
39.12 |
39.27 |
39.27 |
+0.3 (+0.77%)
|
1,215 |
| 30 Oct 2023 |
USD |
38.89 |
39.02 |
38.89 |
38.97 |
38.97 |
-0.02 (-0.05%)
|
3,072 |
| 27 Oct 2023 |
USD |
39.21 |
39.27 |
38.99 |
38.99 |
38.99 |
-0.21 (-0.54%)
|
138,818 |
| 26 Oct 2023 |
USD |
39.3 |
39.3 |
39.07 |
39.2 |
39.2 |
-0.24 (-0.61%)
|
2,955 |
| 25 Oct 2023 |
USD |
39.5 |
39.6 |
39.44 |
39.44 |
39.44 |
-0.12 (-0.30%)
|
10,789 |
| 24 Oct 2023 |
USD |
39.48 |
39.61 |
39.4 |
39.56 |
39.56 |
-0.05 (-0.13%)
|
9,884 |
| 23 Oct 2023 |
USD |
39.5 |
39.61 |
39.35 |
39.61 |
39.61 |
-0.125 (-0.31%)
|
8,018 |
| 20 Oct 2023 |
USD |
39.93 |
39.97 |
39.72 |
39.735 |
39.735 |
-0.625 (-1.55%)
|
5,239 |
| 19 Oct 2023 |
USD |
40.29 |
40.44 |
40.26 |
40.36 |
40.36 |
-0.295 (-0.73%)
|
5,015 |
| 18 Oct 2023 |
USD |
40.84 |
40.93 |
40.56 |
40.655 |
40.655 |
-0.285 (-0.70%)
|
6,702 |
| 17 Oct 2023 |
USD |
40.89 |
40.97 |
40.65 |
40.94 |
40.94 |
-0.06 (-0.15%)
|
2,252 |
| 16 Oct 2023 |
USD |
40.6 |
41.08 |
40.52 |
41 |
41 |
+0.44 (+1.08%)
|
4,260 |
| 13 Oct 2023 |
USD |
40.7 |
40.8758 |
40.56 |
40.56 |
40.56 |
-0.265 (-0.65%)
|
748 |
| 12 Oct 2023 |
USD |
41 |
41.11 |
40.73 |
40.825 |
40.825 |
+0.095 (+0.23%)
|
24,160 |
| 11 Oct 2023 |
USD |
40.81 |
40.81 |
40.73 |
40.73 |
40.73 |
-0.15 (-0.37%)
|
4,544 |
| 10 Oct 2023 |
USD |
40.56 |
40.88 |
40.42 |
40.88 |
40.88 |
+0.74 (+1.84%)
|
19,454 |
