iShares Edge MSCI USA Quality
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Nov 2023 |
USD |
11.55 |
11.615 |
11.55 |
11.615 |
11.615 |
+0.015 (+0.13%)
|
152,757 |
| 27 Nov 2023 |
USD |
11.585 |
11.61 |
11.58 |
11.6 |
11.6 |
-0.015 (-0.13%)
|
178,451 |
| 24 Nov 2023 |
USD |
11.625 |
11.64 |
11.61 |
11.615 |
11.615 |
-0.025 (-0.21%)
|
130,864 |
| 23 Nov 2023 |
USD |
11.63 |
11.66 |
11.625 |
11.64 |
11.64 |
+0.03 (+0.26%)
|
33,178 |
| 22 Nov 2023 |
USD |
11.57 |
11.66 |
11.57 |
11.61 |
11.61 |
+0.045 (+0.39%)
|
37,131 |
| 21 Nov 2023 |
USD |
11.615 |
11.615 |
11.56 |
11.565 |
11.565 |
+0.01 (+0.09%)
|
45,853 |
| 20 Nov 2023 |
USD |
11.505 |
11.555 |
11.505 |
11.555 |
11.555 |
+0.065 (+0.57%)
|
70,782 |
| 17 Nov 2023 |
USD |
11.505 |
11.545 |
11.49 |
11.49 |
11.49 |
+0.033 (+0.28%)
|
129,116 |
| 16 Nov 2023 |
USD |
11.515 |
11.515 |
11.4575 |
11.4575 |
11.4575 |
-0.098 (-0.84%)
|
53,947 |
| 15 Nov 2023 |
USD |
11.56 |
11.58 |
11.5096 |
11.555 |
11.555 |
+0.01 (+0.09%)
|
971,830 |
| 14 Nov 2023 |
USD |
11.33 |
11.545 |
11.315 |
11.545 |
11.545 |
+0.21 (+1.85%)
|
511,489 |
| 13 Nov 2023 |
USD |
11.315 |
11.335 |
11.29 |
11.335 |
11.335 |
+0.095 (+0.85%)
|
15,989 |
| 10 Nov 2023 |
USD |
11.17 |
11.24 |
11.15 |
11.24 |
11.24 |
-0.02 (-0.18%)
|
160,536 |
| 9 Nov 2023 |
USD |
11.235 |
11.285 |
11.22 |
11.26 |
11.26 |
+0.05 (+0.45%)
|
240,999 |
| 8 Nov 2023 |
USD |
11.2 |
11.255 |
11.1942 |
11.21 |
11.21 |
+0.005 (+0.04%)
|
253,385 |
| 7 Nov 2023 |
USD |
11.135 |
11.21 |
11.105 |
11.205 |
11.205 |
+0.06 (+0.54%)
|
217,275 |
| 6 Nov 2023 |
USD |
11.14 |
11.15 |
11.11 |
11.145 |
11.145 |
0.0 (0.0%)
|
46,266 |
| 3 Nov 2023 |
USD |
11.005 |
11.145 |
11.005 |
11.145 |
11.145 |
+0.163 (+1.48%)
|
54,428 |
| 2 Nov 2023 |
USD |
10.87 |
10.995 |
10.84 |
10.9825 |
10.9825 |
+0.255 (+2.38%)
|
81,478 |
| 1 Nov 2023 |
USD |
10.67 |
10.7605 |
10.6542 |
10.7275 |
10.7275 |
+0.072 (+0.68%)
|
766,441 |
| 31 Oct 2023 |
USD |
10.61 |
10.6886 |
10.61 |
10.655 |
10.655 |
+0.072 (+0.69%)
|
97,755 |
| 30 Oct 2023 |
USD |
10.58 |
10.635 |
10.565 |
10.5825 |
10.5825 |
-0.003 (-0.02%)
|
19,636 |
| 27 Oct 2023 |
USD |
10.55 |
10.595 |
10.545 |
10.585 |
10.585 |
-0.015 (-0.14%)
|
107,420 |
| 26 Oct 2023 |
USD |
10.625 |
10.725 |
10.585 |
10.6 |
10.6 |
-0.215 (-1.99%)
|
300,171 |
| 25 Oct 2023 |
USD |
10.845 |
10.86 |
10.78 |
10.815 |
10.815 |
-0.07 (-0.64%)
|
72,178 |
| 24 Oct 2023 |
USD |
10.88 |
10.915 |
10.855 |
10.885 |
10.885 |
+0.005 (+0.05%)
|
43,916 |
| 23 Oct 2023 |
USD |
10.855 |
10.88 |
10.75 |
10.88 |
10.88 |
+0.025 (+0.23%)
|
52,038 |
| 20 Oct 2023 |
USD |
10.915 |
10.96 |
10.85 |
10.855 |
10.855 |
-0.185 (-1.68%)
|
182,586 |
| 19 Oct 2023 |
USD |
11.03 |
11.085 |
11.02 |
11.04 |
11.04 |
-0.075 (-0.67%)
|
827,097 |
| 18 Oct 2023 |
USD |
11.165 |
11.17 |
11.11 |
11.115 |
11.115 |
-0.075 (-0.67%)
|
261,360 |
