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 |
| 3 Apr 2024 |
USD |
13.455 |
13.525 |
13.4258 |
13.52 |
13.52 |
+0.095 (+0.71%)
|
167,317 |
| 2 Apr 2024 |
USD |
13.52 |
13.575 |
13.39 |
13.425 |
13.425 |
-0.145 (-1.07%)
|
160,939 |
| 28 Mar 2024 |
USD |
13.555 |
13.6 |
13.54 |
13.57 |
13.57 |
+0.065 (+0.48%)
|
28,971 |
| 27 Mar 2024 |
USD |
13.48 |
13.58 |
13.48 |
13.505 |
13.505 |
-0.065 (-0.48%)
|
254,384 |
| 26 Mar 2024 |
USD |
13.585 |
13.615 |
13.57 |
13.57 |
13.57 |
-0.01 (-0.07%)
|
107,203 |
| 25 Mar 2024 |
USD |
13.61 |
13.625 |
13.55 |
13.58 |
13.58 |
-0.035 (-0.26%)
|
274,558 |
| 22 Mar 2024 |
USD |
13.66 |
13.68 |
13.6024 |
13.615 |
13.615 |
-0.13 (-0.95%)
|
115,623 |
| 21 Mar 2024 |
USD |
13.72 |
13.75 |
13.6622 |
13.745 |
13.745 |
+0.255 (+1.89%)
|
807,415 |
| 20 Mar 2024 |
USD |
13.49 |
13.51 |
13.475 |
13.49 |
13.49 |
+0.06 (+0.45%)
|
56,416 |
| 19 Mar 2024 |
USD |
13.37 |
13.43 |
13.325 |
13.43 |
13.43 |
-0.01 (-0.07%)
|
107,447 |
| 18 Mar 2024 |
USD |
13.34 |
13.47 |
13.34 |
13.44 |
13.44 |
+0.125 (+0.94%)
|
76,915 |
| 15 Mar 2024 |
USD |
13.425 |
13.4558 |
13.31 |
13.315 |
13.315 |
-0.14 (-1.04%)
|
62,668 |
| 14 Mar 2024 |
USD |
13.495 |
13.545 |
13.4217 |
13.455 |
13.455 |
-0.02 (-0.15%)
|
171,112 |
| 13 Mar 2024 |
USD |
13.45 |
13.525 |
13.45 |
13.475 |
13.475 |
+0.037 (+0.28%)
|
172,740 |
| 12 Mar 2024 |
USD |
13.37 |
13.47 |
13.335 |
13.4375 |
13.4375 |
+0.152 (+1.15%)
|
137,446 |
| 11 Mar 2024 |
USD |
13.305 |
13.34 |
13.22 |
13.285 |
13.285 |
-0.15 (-1.12%)
|
279,847 |
| 8 Mar 2024 |
USD |
13.495 |
13.553 |
13.435 |
13.435 |
13.435 |
-0.058 (-0.43%)
|
252,177 |
| 7 Mar 2024 |
USD |
13.31 |
13.4925 |
13.29 |
13.4925 |
13.4925 |
+0.113 (+0.84%)
|
25,102 |
| 6 Mar 2024 |
USD |
13.275 |
13.38 |
13.271 |
13.38 |
13.38 |
+0.105 (+0.79%)
|
55,522 |
| 5 Mar 2024 |
USD |
13.385 |
13.395 |
13.25 |
13.275 |
13.275 |
-0.125 (-0.93%)
|
114,690 |
| 4 Mar 2024 |
USD |
13.4 |
13.43 |
13.4 |
13.4 |
13.4 |
+0.075 (+0.56%)
|
96,273 |
| 1 Mar 2024 |
USD |
13.275 |
13.355 |
13.215 |
13.325 |
13.325 |
+0.12 (+0.91%)
|
30,397 |
| 29 Feb 2024 |
USD |
13.175 |
13.245 |
13.14 |
13.205 |
13.205 |
+0.025 (+0.19%)
|
45,332 |
| 28 Feb 2024 |
USD |
13.205 |
13.205 |
13.145 |
13.18 |
13.18 |
-0.005 (-0.04%)
|
113,076 |
| 27 Feb 2024 |
USD |
13.23 |
13.235 |
13.185 |
13.185 |
13.185 |
-0.055 (-0.42%)
|
150,262 |
| 26 Feb 2024 |
USD |
13.215 |
13.255 |
13.2058 |
13.24 |
13.24 |
0.0 (0.0%)
|
193,776 |
| 23 Feb 2024 |
USD |
13.225 |
13.305 |
13.185 |
13.24 |
13.24 |
+0.075 (+0.57%)
|
236,454 |
| 22 Feb 2024 |
USD |
13.08 |
13.165 |
13.07 |
13.165 |
13.165 |
+0.315 (+2.45%)
|
155,322 |
| 21 Feb 2024 |
USD |
12.825 |
12.86 |
12.81 |
12.85 |
12.85 |
+0.01 (+0.08%)
|
40,199 |
| 20 Feb 2024 |
USD |
12.93 |
12.935 |
12.825 |
12.84 |
12.84 |
-0.145 (-1.12%)
|
73,810 |
