iShares Edge MSCI USA Quality
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2023 |
USD |
10.6 |
10.625 |
10.58 |
10.6125 |
10.6125 |
-0.037 (-0.35%)
|
64,878 |
| 5 Jun 2023 |
USD |
10.625 |
10.65 |
10.615 |
10.65 |
10.65 |
+0.015 (+0.14%)
|
35,971 |
| 2 Jun 2023 |
USD |
10.5 |
10.635 |
10.5 |
10.635 |
10.635 |
+0.185 (+1.77%)
|
107,304 |
| 1 Jun 2023 |
USD |
10.425 |
10.45 |
10.39 |
10.45 |
10.45 |
+0.085 (+0.82%)
|
73,195 |
| 31 May 2023 |
USD |
10.455 |
10.485 |
10.365 |
10.365 |
10.365 |
-0.15 (-1.43%)
|
227,601 |
| 30 May 2023 |
USD |
10.535 |
10.58 |
10.5 |
10.515 |
10.515 |
+0.07 (+0.67%)
|
64,482 |
| 26 May 2023 |
USD |
10.375 |
10.46 |
10.335 |
10.445 |
10.445 |
+0.105 (+1.02%)
|
477,937 |
| 25 May 2023 |
USD |
10.3 |
10.375 |
10.275 |
10.34 |
10.34 |
+0.16 (+1.57%)
|
876,047 |
| 24 May 2023 |
USD |
10.245 |
10.25 |
10.16 |
10.18 |
10.18 |
-0.163 (-1.57%)
|
647,996 |
| 23 May 2023 |
USD |
10.395 |
10.395 |
10.31 |
10.3425 |
10.3425 |
-0.052 (-0.51%)
|
58,974 |
| 22 May 2023 |
USD |
10.35 |
10.415 |
10.35 |
10.395 |
10.395 |
+0.035 (+0.34%)
|
191,188 |
| 19 May 2023 |
USD |
10.41 |
10.435 |
10.36 |
10.36 |
10.36 |
+0.01 (+0.10%)
|
1,532,401 |
| 18 May 2023 |
USD |
10.305 |
10.365 |
10.265 |
10.35 |
10.35 |
+0.14 (+1.37%)
|
376,044 |
| 17 May 2023 |
USD |
10.18 |
10.225 |
10.175 |
10.21 |
10.21 |
+0.01 (+0.10%)
|
16,772 |
| 16 May 2023 |
USD |
10.225 |
10.245 |
10.175 |
10.2 |
10.2 |
-0.025 (-0.24%)
|
89,473 |
| 15 May 2023 |
USD |
10.23 |
10.255 |
10.18 |
10.225 |
10.225 |
+0.043 (+0.42%)
|
70,673 |
| 12 May 2023 |
USD |
10.245 |
10.27 |
10.175 |
10.1825 |
10.1825 |
-0.003 (-0.02%)
|
234,885 |
| 11 May 2023 |
USD |
10.225 |
10.255 |
10.155 |
10.185 |
10.185 |
-0.01 (-0.10%)
|
166,617 |
| 10 May 2023 |
USD |
10.19 |
10.235 |
10.14 |
10.195 |
10.195 |
+0.03 (+0.30%)
|
87,610 |
| 9 May 2023 |
USD |
10.18 |
10.2 |
10.15 |
10.165 |
10.165 |
0.0 (0.0%)
|
18,554 |
| 5 May 2023 |
USD |
10.075 |
10.17 |
10.055 |
10.165 |
10.165 |
+0.12 (+1.19%)
|
80,028 |
| 4 May 2023 |
USD |
10.17 |
10.195 |
10.02 |
10.045 |
10.045 |
-0.175 (-1.71%)
|
27,454 |
| 3 May 2023 |
USD |
10.23 |
10.255 |
10.21 |
10.22 |
10.22 |
+0.072 (+0.71%)
|
183,628 |
| 2 May 2023 |
USD |
10.355 |
10.37 |
10.1475 |
10.1475 |
10.1475 |
-0.125 (-1.22%)
|
105,766 |
| 28 Apr 2023 |
USD |
10.195 |
10.29 |
10.195 |
10.2725 |
10.2725 |
+0.13 (+1.28%)
|
127,236 |
| 27 Apr 2023 |
USD |
10.07 |
10.15 |
10.07 |
10.1425 |
10.1425 |
+0.072 (+0.72%)
|
126,347 |
| 26 Apr 2023 |
USD |
10.075 |
10.095 |
10.03 |
10.07 |
10.07 |
-0.095 (-0.93%)
|
132,665 |
| 25 Apr 2023 |
USD |
10.19 |
10.2 |
10.165 |
10.165 |
10.165 |
-0.045 (-0.44%)
|
353,052 |
| 24 Apr 2023 |
USD |
10.165 |
10.24 |
10.165 |
10.21 |
10.21 |
-0.003 (-0.02%)
|
179,396 |
| 21 Apr 2023 |
USD |
10.23 |
10.24 |
10.195 |
10.2125 |
10.2125 |
-0.022 (-0.22%)
|
130,703 |
