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 |
| 2 Oct 2023 |
USD |
10.905 |
10.93 |
10.835 |
10.89 |
10.89 |
-0.025 (-0.23%)
|
4,257,827 |
| 29 Sep 2023 |
USD |
10.92 |
10.975 |
10.8765 |
10.915 |
10.915 |
+0.035 (+0.32%)
|
748,361 |
| 28 Sep 2023 |
USD |
10.795 |
10.88 |
10.795 |
10.88 |
10.88 |
+0.085 (+0.79%)
|
14,107 |
| 27 Sep 2023 |
USD |
10.795 |
10.825 |
10.7707 |
10.795 |
10.795 |
+0.005 (+0.05%)
|
180,475 |
| 26 Sep 2023 |
USD |
10.845 |
10.88 |
10.79 |
10.79 |
10.79 |
-0.115 (-1.05%)
|
55,687 |
| 25 Sep 2023 |
USD |
10.91 |
10.915 |
10.82 |
10.905 |
10.905 |
-0.05 (-0.46%)
|
125,251 |
| 22 Sep 2023 |
USD |
10.865 |
10.96 |
10.835 |
10.955 |
10.955 |
+0.045 (+0.41%)
|
449,716 |
| 21 Sep 2023 |
USD |
11.055 |
11.06 |
10.91 |
10.91 |
10.91 |
-0.285 (-2.55%)
|
745,551 |
| 20 Sep 2023 |
USD |
11.17 |
11.22 |
11.16 |
11.195 |
11.195 |
+0.068 (+0.61%)
|
80,544 |
| 19 Sep 2023 |
USD |
11.205 |
11.215 |
11.12 |
11.1275 |
11.1275 |
-0.068 (-0.60%)
|
98,854 |
| 18 Sep 2023 |
USD |
11.17 |
11.195 |
11.14 |
11.195 |
11.195 |
-0.015 (-0.13%)
|
21,729 |
| 15 Sep 2023 |
USD |
11.335 |
11.37 |
11.2 |
11.21 |
11.21 |
-0.105 (-0.93%)
|
63,826 |
| 14 Sep 2023 |
USD |
11.29 |
11.315 |
11.26 |
11.315 |
11.315 |
+0.03 (+0.27%)
|
364,737 |
| 13 Sep 2023 |
USD |
11.185 |
11.29 |
11.185 |
11.285 |
11.285 |
+0.025 (+0.22%)
|
95,462 |
| 12 Sep 2023 |
USD |
11.3 |
11.305 |
11.245 |
11.26 |
11.26 |
-0.02 (-0.18%)
|
88,225 |
| 11 Sep 2023 |
USD |
11.325 |
11.35 |
11.265 |
11.28 |
11.28 |
-0.035 (-0.31%)
|
81,316 |
| 8 Sep 2023 |
USD |
11.295 |
11.325 |
11.26 |
11.315 |
11.315 |
+0.062 (+0.56%)
|
41,668 |
| 7 Sep 2023 |
USD |
11.275 |
11.275 |
11.22 |
11.2525 |
11.2525 |
-0.048 (-0.42%)
|
11,652 |
| 6 Sep 2023 |
USD |
11.37 |
11.38 |
11.29 |
11.3 |
11.3 |
-0.12 (-1.05%)
|
201,908 |
| 5 Sep 2023 |
USD |
11.415 |
11.4455 |
11.405 |
11.42 |
11.42 |
-0.028 (-0.24%)
|
127,439 |
| 4 Sep 2023 |
USD |
11.46 |
11.4838 |
11.445 |
11.4475 |
11.4475 |
+0.003 (+0.02%)
|
96,318 |
| 1 Sep 2023 |
USD |
11.375 |
11.5097 |
11.375 |
11.445 |
11.445 |
-0.022 (-0.20%)
|
38,424 |
| 31 Aug 2023 |
USD |
11.45 |
11.495 |
11.445 |
11.4675 |
11.4675 |
+0.028 (+0.24%)
|
43,740 |
| 30 Aug 2023 |
USD |
11.395 |
11.45 |
11.375 |
11.44 |
11.44 |
+0.115 (+1.02%)
|
152,407 |
| 29 Aug 2023 |
USD |
11.23 |
11.325 |
11.21 |
11.325 |
11.325 |
+0.23 (+2.07%)
|
102,758 |
| 25 Aug 2023 |
USD |
11.105 |
11.15 |
11.045 |
11.095 |
11.095 |
-0.1 (-0.89%)
|
12,130 |
| 24 Aug 2023 |
USD |
11.34 |
11.3638 |
11.185 |
11.195 |
11.195 |
-0.02 (-0.18%)
|
67,542 |
| 23 Aug 2023 |
USD |
11.145 |
11.215 |
11.125 |
11.215 |
11.215 |
+0.048 (+0.43%)
|
104,274 |
| 22 Aug 2023 |
USD |
11.2 |
11.215 |
11.145 |
11.1675 |
11.1675 |
+0.09 (+0.81%)
|
8,346 |
| 21 Aug 2023 |
USD |
11.115 |
11.135 |
11.05 |
11.0775 |
11.0775 |
+0.058 (+0.52%)
|
443,963 |
