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 |
| 9 Oct 2023 |
USD |
39.77 |
40.14 |
39.77 |
40.14 |
40.14 |
+0.15 (+0.38%)
|
1,160 |
| 6 Oct 2023 |
USD |
39.88 |
39.99 |
39.5128 |
39.99 |
39.99 |
+0.36 (+0.91%)
|
13,636 |
| 5 Oct 2023 |
USD |
39.84 |
39.89 |
39.63 |
39.63 |
39.63 |
-0.16 (-0.40%)
|
1,278 |
| 4 Oct 2023 |
USD |
39.87 |
39.92 |
39.7547 |
39.79 |
39.79 |
-0.015 (-0.04%)
|
19,017 |
| 3 Oct 2023 |
USD |
40.23 |
40.23 |
39.78 |
39.805 |
39.805 |
-0.505 (-1.25%)
|
2,433 |
| 2 Oct 2023 |
USD |
40.62 |
40.62 |
40.29 |
40.31 |
40.31 |
-0.29 (-0.71%)
|
1,902 |
| 29 Sep 2023 |
USD |
40.56 |
40.71 |
40.56 |
40.6 |
40.6 |
+0.16 (+0.40%)
|
3,655 |
| 28 Sep 2023 |
USD |
40.27 |
40.44 |
40.14 |
40.44 |
40.44 |
+0.215 (+0.53%)
|
839 |
| 27 Sep 2023 |
USD |
40.5 |
40.5 |
40.225 |
40.225 |
40.225 |
-0.195 (-0.48%)
|
1,131 |
| 26 Sep 2023 |
USD |
40.62 |
40.69 |
40.42 |
40.42 |
40.42 |
-0.28 (-0.69%)
|
118 |
| 25 Sep 2023 |
USD |
40.79 |
40.8026 |
40.54 |
40.7 |
40.7 |
-0.185 (-0.45%)
|
2,915 |
| 22 Sep 2023 |
USD |
41.05 |
41.05 |
40.83 |
40.885 |
40.885 |
-0.165 (-0.40%)
|
3,410 |
| 21 Sep 2023 |
USD |
41.22 |
41.33 |
41 |
41.05 |
41.05 |
-0.695 (-1.66%)
|
7,631 |
| 20 Sep 2023 |
USD |
41.64 |
41.7572 |
41.64 |
41.745 |
41.745 |
+0.275 (+0.66%)
|
9,362 |
| 19 Sep 2023 |
USD |
41.8 |
41.8 |
41.47 |
41.47 |
41.47 |
-0.28 (-0.67%)
|
2,360 |
| 18 Sep 2023 |
USD |
41.89 |
41.89 |
41.5979 |
41.75 |
41.75 |
-0.145 (-0.35%)
|
1,156 |
| 15 Sep 2023 |
USD |
42.36 |
42.41 |
41.895 |
41.895 |
41.895 |
-0.24 (-0.57%)
|
1,549 |
| 14 Sep 2023 |
USD |
42.04 |
42.15 |
41.97 |
42.135 |
42.135 |
+0.165 (+0.39%)
|
1,175 |
| 13 Sep 2023 |
USD |
41.96 |
42.03 |
41.82 |
41.97 |
41.97 |
-0.085 (-0.20%)
|
17,855 |
| 12 Sep 2023 |
USD |
41.91 |
42.09 |
41.91 |
42.055 |
42.055 |
+0.05 (+0.12%)
|
6,949 |
| 11 Sep 2023 |
USD |
42.03 |
42.15 |
41.96 |
42.005 |
42.005 |
+0.02 (+0.05%)
|
7,505 |
| 8 Sep 2023 |
USD |
41.88 |
41.985 |
41.69 |
41.985 |
41.985 |
+0.21 (+0.50%)
|
545 |
| 7 Sep 2023 |
USD |
41.87 |
42 |
41.67 |
41.775 |
41.775 |
-0.18 (-0.43%)
|
3,002 |
| 6 Sep 2023 |
USD |
42.25 |
42.25 |
41.94 |
41.955 |
41.955 |
-0.545 (-1.28%)
|
5,378 |
| 5 Sep 2023 |
USD |
42.52 |
42.58 |
42.45 |
42.5 |
42.5 |
+0.005 (+0.01%)
|
1,419 |
| 4 Sep 2023 |
USD |
42.58 |
42.68 |
42.495 |
42.495 |
42.495 |
-0.065 (-0.15%)
|
3,371 |
| 1 Sep 2023 |
USD |
42.52 |
42.7436 |
42.52 |
42.56 |
42.56 |
+0.065 (+0.15%)
|
607 |
| 31 Aug 2023 |
USD |
42.48 |
42.6 |
42.47 |
42.495 |
42.495 |
+0.13 (+0.31%)
|
3,976 |
| 30 Aug 2023 |
USD |
42.39 |
42.39 |
42.3 |
42.365 |
42.365 |
+0.17 (+0.40%)
|
2,159 |
| 29 Aug 2023 |
USD |
41.85 |
42.22 |
41.85 |
42.195 |
42.195 |
+0.62 (+1.49%)
|
3,039 |
