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 |
| 18 Jul 2023 |
USD |
42.4 |
42.85 |
42.39 |
42.825 |
42.825 |
+0.32 (+0.75%)
|
52,571 |
| 17 Jul 2023 |
USD |
42.4 |
42.505 |
42.31 |
42.505 |
42.505 |
-0.015 (-0.04%)
|
13,772 |
| 14 Jul 2023 |
USD |
42.62 |
42.74 |
42.4734 |
42.52 |
42.52 |
-0.03 (-0.07%)
|
6,918 |
| 13 Jul 2023 |
USD |
42.48 |
42.58 |
42.48 |
42.55 |
42.55 |
+0.02 (+0.05%)
|
169 |
| 12 Jul 2023 |
USD |
42.32 |
42.62 |
42.31 |
42.53 |
42.53 |
+0.45 (+1.07%)
|
1,365 |
| 11 Jul 2023 |
USD |
41.86 |
42.12 |
41.86 |
42.08 |
42.08 |
+0.235 (+0.56%)
|
739 |
| 10 Jul 2023 |
USD |
41.49 |
41.89 |
41.49 |
41.845 |
41.845 |
+0.005 (+0.01%)
|
16,643 |
| 7 Jul 2023 |
USD |
41.68 |
41.89 |
41.67 |
41.84 |
41.84 |
+0.235 (+0.56%)
|
6,500 |
| 6 Jul 2023 |
USD |
41.92 |
42 |
41.54 |
41.605 |
41.605 |
-0.635 (-1.50%)
|
1,454 |
| 5 Jul 2023 |
USD |
42.14 |
42.25 |
42 |
42.24 |
42.24 |
-0.06 (-0.14%)
|
8,549 |
| 4 Jul 2023 |
USD |
42.21 |
42.5 |
42.21 |
42.3 |
42.3 |
+0.02 (+0.05%)
|
2,295 |
| 3 Jul 2023 |
USD |
42.17 |
42.38 |
42.12 |
42.28 |
42.28 |
+0.155 (+0.37%)
|
2,095 |
| 30 Jun 2023 |
USD |
41.8 |
42.16 |
41.77 |
42.125 |
42.125 |
+0.43 (+1.03%)
|
4,229 |
| 29 Jun 2023 |
USD |
41.74 |
41.8 |
41.42 |
41.695 |
41.695 |
+0.105 (+0.25%)
|
3,702 |
| 28 Jun 2023 |
USD |
41.71 |
41.75 |
41.5 |
41.59 |
41.59 |
0.0 (0.0%)
|
27,021 |
| 27 Jun 2023 |
USD |
41.33 |
41.59 |
41.31 |
41.59 |
41.59 |
+0.315 (+0.76%)
|
15,540 |
| 26 Jun 2023 |
USD |
41.27 |
41.37 |
41.12 |
41.275 |
41.275 |
+0.015 (+0.04%)
|
3,760 |
| 23 Jun 2023 |
USD |
41.37 |
41.65 |
41.26 |
41.26 |
41.26 |
-0.175 (-0.42%)
|
3,692 |
| 22 Jun 2023 |
USD |
41.44 |
41.56 |
41.37 |
41.435 |
41.435 |
-0.215 (-0.52%)
|
3,323 |
| 21 Jun 2023 |
USD |
41.7 |
41.79 |
41.53 |
41.65 |
41.65 |
-0.07 (-0.17%)
|
7,811 |
| 20 Jun 2023 |
USD |
42.14 |
42.14 |
41.72 |
41.72 |
41.72 |
-0.375 (-0.89%)
|
2,317 |
| 19 Jun 2023 |
USD |
42.03 |
42.22 |
42.03 |
42.095 |
42.095 |
-0.145 (-0.34%)
|
379 |
| 16 Jun 2023 |
USD |
42.13 |
42.45 |
42.13 |
42.24 |
42.24 |
+0.145 (+0.34%)
|
8,183 |
| 15 Jun 2023 |
USD |
41.66 |
42.095 |
41.57 |
42.095 |
42.095 |
+0.23 (+0.55%)
|
6,772 |
| 14 Jun 2023 |
USD |
41.73 |
41.93 |
41.73 |
41.865 |
41.865 |
+0.18 (+0.43%)
|
6,857 |
| 13 Jun 2023 |
USD |
41.47 |
41.74 |
41.44 |
41.685 |
41.685 |
+0.54 (+1.31%)
|
3,099 |
| 12 Jun 2023 |
USD |
41.27 |
41.27 |
41.1 |
41.145 |
41.145 |
+0.085 (+0.21%)
|
6,221 |
| 9 Jun 2023 |
USD |
41.09 |
41.23 |
41.03 |
41.06 |
41.06 |
+0.025 (+0.06%)
|
7,433 |
| 8 Jun 2023 |
USD |
41.06 |
41.06 |
40.9599 |
41.035 |
41.035 |
+0.095 (+0.23%)
|
2,936 |
| 7 Jun 2023 |
USD |
40.81 |
41.08 |
40.8 |
40.94 |
40.94 |
+0.125 (+0.31%)
|
3,861 |
