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 |
| 10 May 2024 |
USD |
13.465 |
13.505 |
13.45 |
13.455 |
13.455 |
+0.033 (+0.24%)
|
73,058 |
| 9 May 2024 |
USD |
13.385 |
13.4225 |
13.355 |
13.4225 |
13.4225 |
+0.037 (+0.28%)
|
38,876 |
| 8 May 2024 |
USD |
13.38 |
13.405 |
13.35 |
13.385 |
13.385 |
-0.015 (-0.11%)
|
77,504 |
| 7 May 2024 |
USD |
13.34 |
13.4 |
13.335 |
13.4 |
13.4 |
+0.26 (+1.98%)
|
498,175 |
| 3 May 2024 |
USD |
13.05 |
13.165 |
13.02 |
13.14 |
13.14 |
+0.185 (+1.43%)
|
572,016 |
| 2 May 2024 |
USD |
12.98 |
13.025 |
12.92 |
12.955 |
12.955 |
+0.01 (+0.08%)
|
61,955 |
| 1 May 2024 |
USD |
12.97 |
13 |
12.91 |
12.945 |
12.945 |
-0.15 (-1.15%)
|
169,219 |
| 30 Apr 2024 |
USD |
13.12 |
13.1735 |
13.08 |
13.095 |
13.095 |
-0.015 (-0.11%)
|
83,552 |
| 29 Apr 2024 |
USD |
13.18 |
13.18 |
13.11 |
13.11 |
13.11 |
-0.035 (-0.27%)
|
91,048 |
| 26 Apr 2024 |
USD |
13.085 |
13.175 |
13.045 |
13.145 |
13.145 |
+0.247 (+1.92%)
|
114,693 |
| 25 Apr 2024 |
USD |
12.965 |
12.965 |
12.835 |
12.8975 |
12.8975 |
-0.12 (-0.92%)
|
150,126 |
| 24 Apr 2024 |
USD |
13.085 |
13.1138 |
13.015 |
13.0175 |
13.0175 |
-0.033 (-0.25%)
|
61,275 |
| 23 Apr 2024 |
USD |
12.89 |
13.05 |
12.887 |
13.05 |
13.05 |
+0.245 (+1.91%)
|
87,213 |
| 22 Apr 2024 |
USD |
12.84 |
12.935 |
12.78 |
12.805 |
12.805 |
-0.08 (-0.62%)
|
50,463 |
| 19 Apr 2024 |
USD |
12.92 |
12.975 |
12.885 |
12.885 |
12.885 |
-0.19 (-1.45%)
|
27,190 |
| 18 Apr 2024 |
USD |
13.07 |
13.085 |
12.97 |
13.075 |
13.075 |
+0.045 (+0.35%)
|
76,892 |
| 17 Apr 2024 |
USD |
13.075 |
13.175 |
13.03 |
13.03 |
13.03 |
-0.08 (-0.61%)
|
659,215 |
| 16 Apr 2024 |
USD |
13.05 |
13.1198 |
13.035 |
13.11 |
13.11 |
-0.18 (-1.35%)
|
476,108 |
| 15 Apr 2024 |
USD |
13.3 |
13.37 |
13.26 |
13.29 |
13.29 |
-0.01 (-0.08%)
|
165,716 |
| 12 Apr 2024 |
USD |
13.425 |
13.4508 |
13.28 |
13.3 |
13.3 |
-0.013 (-0.09%)
|
19,224 |
| 11 Apr 2024 |
USD |
13.325 |
13.35 |
13.265 |
13.3125 |
13.3125 |
+0.003 (+0.02%)
|
29,854 |
| 10 Apr 2024 |
USD |
13.45 |
13.4653 |
13.25 |
13.31 |
13.31 |
-0.02 (-0.15%)
|
61,336 |
| 9 Apr 2024 |
USD |
13.445 |
13.485 |
13.29 |
13.33 |
13.33 |
-0.115 (-0.86%)
|
145,471 |
| 8 Apr 2024 |
USD |
13.445 |
13.47 |
13.41 |
13.445 |
13.445 |
+0.02 (+0.15%)
|
172,108 |
| 5 Apr 2024 |
USD |
13.32 |
13.425 |
13.31 |
13.425 |
13.425 |
-0.125 (-0.92%)
|
44,758 |
| 4 Apr 2024 |
USD |
13.51 |
13.595 |
13.4965 |
13.55 |
13.55 |
+0.03 (+0.22%)
|
246,306 |
| 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 |
