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 |
| 20 Apr 2023 |
USD |
10.215 |
10.255 |
10.165 |
10.235 |
10.235 |
+0.015 (+0.15%)
|
93,022 |
| 19 Apr 2023 |
USD |
10.24 |
10.24 |
10.2 |
10.22 |
10.22 |
-0.035 (-0.34%)
|
418,659 |
| 18 Apr 2023 |
USD |
10.28 |
10.31 |
10.235 |
10.255 |
10.255 |
+0.048 (+0.47%)
|
38,502 |
| 17 Apr 2023 |
USD |
10.255 |
10.275 |
10.2075 |
10.2075 |
10.2075 |
-0.01 (-0.10%)
|
317,432 |
| 14 Apr 2023 |
USD |
10.25 |
10.3 |
10.2 |
10.2175 |
10.2175 |
+0.037 (+0.37%)
|
210,685 |
| 13 Apr 2023 |
USD |
10.15 |
10.185 |
10.14 |
10.18 |
10.18 |
+0.015 (+0.15%)
|
691,262 |
| 12 Apr 2023 |
USD |
10.17 |
10.23 |
10.14 |
10.165 |
10.165 |
-0.02 (-0.20%)
|
21,157 |
| 11 Apr 2023 |
USD |
10.18 |
10.2 |
10.145 |
10.185 |
10.185 |
+0.1 (+0.99%)
|
878,344 |
| 6 Apr 2023 |
USD |
10.07 |
10.105 |
10.045 |
10.085 |
10.085 |
0.0 (0.0%)
|
123,356 |
| 5 Apr 2023 |
USD |
10.13 |
10.135 |
10.065 |
10.085 |
10.085 |
-0.055 (-0.54%)
|
404,031 |
| 4 Apr 2023 |
USD |
10.15 |
10.24 |
10.13 |
10.14 |
10.14 |
+0.005 (+0.05%)
|
82,114 |
| 3 Apr 2023 |
USD |
10.13 |
10.185 |
10.125 |
10.135 |
10.135 |
+0.045 (+0.45%)
|
88,526 |
| 31 Mar 2023 |
USD |
10.005 |
10.09 |
10.005 |
10.09 |
10.09 |
+0.092 (+0.93%)
|
325,634 |
| 30 Mar 2023 |
USD |
9.9725 |
10.025 |
9.96 |
9.9975 |
9.9975 |
+0.091 (+0.92%)
|
677,694 |
| 29 Mar 2023 |
USD |
9.9025 |
9.9275 |
9.9025 |
9.9062 |
9.9062 |
+0.081 (+0.83%)
|
4,982 |
| 28 Mar 2023 |
USD |
9.865 |
9.865 |
9.795 |
9.825 |
9.825 |
-0.024 (-0.24%)
|
217,706 |
| 27 Mar 2023 |
USD |
9.9125 |
9.925 |
9.8325 |
9.8488 |
9.8488 |
+0.077 (+0.79%)
|
178,630 |
| 24 Mar 2023 |
USD |
9.8225 |
9.8275 |
9.72 |
9.7713 |
9.7713 |
-0.131 (-1.32%)
|
934,544 |
| 23 Mar 2023 |
USD |
9.8325 |
9.9375 |
9.775 |
9.9025 |
9.9025 |
+0.003 (+0.03%)
|
633,058 |
| 22 Mar 2023 |
USD |
9.875 |
9.95 |
9.875 |
9.9 |
9.9 |
+0.071 (+0.72%)
|
2,290,855 |
| 21 Mar 2023 |
USD |
9.8425 |
9.905 |
9.8225 |
9.8288 |
9.8288 |
+0.079 (+0.81%)
|
2,781,595 |
| 20 Mar 2023 |
USD |
9.6525 |
9.8 |
9.6475 |
9.75 |
9.75 |
+0.026 (+0.27%)
|
279,453 |
| 17 Mar 2023 |
USD |
9.78 |
9.78 |
9.6975 |
9.7238 |
9.7238 |
+0.01 (+0.10%)
|
36,142 |
| 16 Mar 2023 |
USD |
9.6325 |
9.7733 |
9.5375 |
9.7137 |
9.7137 |
+0.227 (+2.40%)
|
67,039 |
| 15 Mar 2023 |
USD |
9.6575 |
9.66 |
9.475 |
9.4863 |
9.4863 |
-0.166 (-1.72%)
|
66,873 |
| 14 Mar 2023 |
USD |
9.52 |
9.695 |
9.48 |
9.6525 |
9.6525 |
+0.1 (+1.05%)
|
198,771 |
| 13 Mar 2023 |
USD |
9.6575 |
9.6575 |
9.395 |
9.5525 |
9.5525 |
-0.124 (-1.28%)
|
17,965 |
| 10 Mar 2023 |
USD |
9.6075 |
9.6925 |
9.5675 |
9.6762 |
9.6762 |
-0.158 (-1.60%)
|
101,050 |
| 9 Mar 2023 |
USD |
9.8175 |
9.8775 |
9.7925 |
9.8338 |
9.8338 |
+0.046 (+0.47%)
|
44,984 |
| 8 Mar 2023 |
USD |
9.7825 |
9.8125 |
9.77 |
9.7875 |
9.7875 |
-0.051 (-0.52%)
|
16,089 |
