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 |
| 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 |
| 17 Oct 2023 |
USD |
11.19 |
11.215 |
11.115 |
11.19 |
11.19 |
-0.048 (-0.42%)
|
1,173,065 |
| 16 Oct 2023 |
USD |
11.13 |
11.25 |
11.11 |
11.2375 |
11.2375 |
+0.128 (+1.15%)
|
627,340 |
| 13 Oct 2023 |
USD |
11.165 |
11.215 |
11.105 |
11.11 |
11.11 |
-0.102 (-0.91%)
|
75,819 |
| 12 Oct 2023 |
USD |
11.225 |
11.26 |
11.195 |
11.2125 |
11.2125 |
+0.072 (+0.65%)
|
84,264 |
| 11 Oct 2023 |
USD |
11.125 |
11.1763 |
11.12 |
11.14 |
11.14 |
-0.037 (-0.34%)
|
175,240 |
| 10 Oct 2023 |
USD |
11.065 |
11.1775 |
11.055 |
11.1775 |
11.1775 |
+0.205 (+1.87%)
|
1,399,195 |
| 9 Oct 2023 |
USD |
10.875 |
10.975 |
10.875 |
10.9725 |
10.9725 |
+0.052 (+0.48%)
|
88,039 |
| 6 Oct 2023 |
USD |
10.85 |
10.92 |
10.73 |
10.92 |
10.92 |
+0.14 (+1.30%)
|
253,249 |
| 5 Oct 2023 |
USD |
10.8 |
10.83 |
10.765 |
10.78 |
10.78 |
-0.005 (-0.05%)
|
166,567 |
| 4 Oct 2023 |
USD |
10.66 |
10.785 |
10.66 |
10.785 |
10.785 |
+0.06 (+0.56%)
|
131,297 |
| 3 Oct 2023 |
USD |
10.875 |
10.8958 |
10.725 |
10.725 |
10.725 |
-0.165 (-1.52%)
|
2,061,812 |
