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 |
| 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 |
| 18 Aug 2023 |
USD |
11.125 |
11.125 |
10.985 |
11.02 |
11.02 |
-0.115 (-1.03%)
|
30,480 |
| 17 Aug 2023 |
USD |
11.165 |
11.18 |
11.1344 |
11.135 |
11.135 |
-0.095 (-0.85%)
|
683,249 |
| 16 Aug 2023 |
USD |
11.14 |
11.245 |
11.14 |
11.23 |
11.23 |
-0.01 (-0.09%)
|
138,371 |
| 15 Aug 2023 |
USD |
11.32 |
11.32 |
11.2 |
11.24 |
11.24 |
-0.013 (-0.11%)
|
1,647,325 |
| 14 Aug 2023 |
USD |
11.23 |
11.26 |
11.15 |
11.2525 |
11.2525 |
+0.087 (+0.78%)
|
48,281 |
| 11 Aug 2023 |
USD |
11.21 |
11.2229 |
11.145 |
11.165 |
11.165 |
-0.128 (-1.13%)
|
145,809 |
| 10 Aug 2023 |
USD |
11.275 |
11.35 |
11.25 |
11.2925 |
11.2925 |
+0.062 (+0.56%)
|
161,695 |
| 9 Aug 2023 |
USD |
11.34 |
11.345 |
11.23 |
11.23 |
11.23 |
-0.015 (-0.13%)
|
47,639 |
| 8 Aug 2023 |
USD |
11.24 |
11.3 |
11.215 |
11.245 |
11.245 |
-0.035 (-0.31%)
|
136,860 |
| 7 Aug 2023 |
USD |
11.255 |
11.295 |
11.235 |
11.28 |
11.28 |
-0.045 (-0.40%)
|
203,321 |
| 4 Aug 2023 |
USD |
11.29 |
11.325 |
11.275 |
11.325 |
11.325 |
+0.04 (+0.35%)
|
25,314 |
| 3 Aug 2023 |
USD |
11.29 |
11.29 |
11.245 |
11.285 |
11.285 |
-0.048 (-0.42%)
|
718,098 |
| 2 Aug 2023 |
USD |
11.375 |
11.435 |
11.3325 |
11.3325 |
11.3325 |
-0.13 (-1.13%)
|
22,608 |
| 1 Aug 2023 |
USD |
11.495 |
11.495 |
11.425 |
11.4625 |
11.4625 |
-0.02 (-0.17%)
|
51,108 |
| 31 Jul 2023 |
USD |
11.485 |
11.51 |
11.475 |
11.4825 |
11.4825 |
-0.007 (-0.07%)
|
46,276 |
| 28 Jul 2023 |
USD |
11.405 |
11.49 |
11.405 |
11.49 |
11.49 |
-0.005 (-0.04%)
|
18,984 |
| 27 Jul 2023 |
USD |
11.515 |
11.55 |
11.48 |
11.495 |
11.495 |
+0.1 (+0.88%)
|
325,572 |
| 26 Jul 2023 |
USD |
11.52 |
11.52 |
11.3825 |
11.395 |
11.395 |
-0.025 (-0.22%)
|
13,631 |
| 25 Jul 2023 |
USD |
11.385 |
11.42 |
11.36 |
11.42 |
11.42 |
+0.052 (+0.46%)
|
29,903 |
| 24 Jul 2023 |
USD |
11.31 |
11.38 |
11.31 |
11.3675 |
11.3675 |
+0.003 (+0.02%)
|
43,919 |
| 21 Jul 2023 |
USD |
11.345 |
11.375 |
11.325 |
11.365 |
11.365 |
+0.01 (+0.09%)
|
120,653 |
| 20 Jul 2023 |
USD |
11.36 |
11.405 |
11.335 |
11.355 |
11.355 |
-0.045 (-0.39%)
|
474,381 |
| 19 Jul 2023 |
USD |
11.375 |
11.41 |
11.37 |
11.4 |
11.4 |
+0.065 (+0.57%)
|
4,051,397 |
| 18 Jul 2023 |
USD |
11.315 |
11.34 |
11.31 |
11.335 |
11.335 |
+0.03 (+0.27%)
|
776,629 |
| 17 Jul 2023 |
USD |
11.255 |
11.305 |
11.225 |
11.305 |
11.305 |
+0.015 (+0.13%)
|
122,480 |
