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 |
| 8 Mar 2023 |
USD |
9.7825 |
9.8125 |
9.77 |
9.7875 |
9.7875 |
-0.051 (-0.52%)
|
16,089 |
| 7 Mar 2023 |
USD |
9.9425 |
9.96 |
9.8388 |
9.8388 |
9.8388 |
-0.131 (-1.32%)
|
8,982 |
| 6 Mar 2023 |
USD |
9.9225 |
9.98 |
9.9025 |
9.97 |
9.97 |
+0.138 (+1.40%)
|
114,427 |
| 3 Mar 2023 |
USD |
9.75 |
9.8325 |
9.75 |
9.8325 |
9.8325 |
+0.177 (+1.84%)
|
19,573 |
| 2 Mar 2023 |
USD |
9.6 |
9.6725 |
9.595 |
9.655 |
9.655 |
-0.003 (-0.03%)
|
12,918 |
| 1 Mar 2023 |
USD |
9.7125 |
9.735 |
9.6425 |
9.6575 |
9.6575 |
-0.091 (-0.94%)
|
97,590 |
| 28 Feb 2023 |
USD |
9.6925 |
9.7575 |
9.6775 |
9.7488 |
9.7488 |
+0.013 (+0.13%)
|
153,282 |
| 27 Feb 2023 |
USD |
9.7125 |
9.805 |
9.7125 |
9.7363 |
9.7363 |
+0.064 (+0.66%)
|
128,867 |
| 24 Feb 2023 |
USD |
9.8125 |
9.8125 |
9.635 |
9.6725 |
9.6725 |
-0.061 (-0.63%)
|
47,578 |
| 23 Feb 2023 |
USD |
9.785 |
9.84 |
9.7338 |
9.7338 |
9.7338 |
-0.021 (-0.22%)
|
97,590 |
| 22 Feb 2023 |
USD |
9.7675 |
9.785 |
9.7075 |
9.755 |
9.755 |
-0.024 (-0.24%)
|
273,630 |
| 21 Feb 2023 |
USD |
9.9125 |
9.9125 |
9.7788 |
9.7788 |
9.7788 |
-0.145 (-1.46%)
|
94,442 |
| 20 Feb 2023 |
USD |
9.9725 |
9.98 |
9.915 |
9.9238 |
9.9238 |
+0.034 (+0.34%)
|
3,063 |
| 17 Feb 2023 |
USD |
9.935 |
9.9475 |
9.8825 |
9.89 |
9.89 |
-0.165 (-1.64%)
|
148,304 |
| 16 Feb 2023 |
USD |
10.095 |
10.135 |
9.9875 |
10.055 |
10.055 |
-0.02 (-0.20%)
|
1,527,926 |
| 15 Feb 2023 |
USD |
10.06 |
10.09 |
10.04 |
10.075 |
10.075 |
+0.035 (+0.35%)
|
486,835 |
| 14 Feb 2023 |
USD |
10.145 |
10.1813 |
10.04 |
10.04 |
10.04 |
-0.055 (-0.54%)
|
208,127 |
| 13 Feb 2023 |
USD |
9.97 |
10.1 |
9.9675 |
10.095 |
10.095 |
+0.126 (+1.27%)
|
132,982 |
| 10 Feb 2023 |
USD |
9.985 |
9.985 |
9.935 |
9.9688 |
9.9688 |
-0.121 (-1.20%)
|
116,493 |
| 9 Feb 2023 |
USD |
10.13 |
10.165 |
10.085 |
10.09 |
10.09 |
+0.007 (+0.07%)
|
126,509 |
| 8 Feb 2023 |
USD |
10.225 |
10.225 |
10.0825 |
10.0825 |
10.0825 |
-0.01 (-0.10%)
|
13,655 |
| 7 Feb 2023 |
USD |
10.125 |
10.13 |
10.06 |
10.0925 |
10.0925 |
-0.048 (-0.47%)
|
13,860 |
| 6 Feb 2023 |
USD |
10.135 |
10.16 |
10.09 |
10.14 |
10.14 |
-0.16 (-1.55%)
|
205,386 |
| 3 Feb 2023 |
USD |
10.265 |
10.3 |
10.19 |
10.3 |
10.3 |
-0.007 (-0.07%)
|
99,028 |
| 2 Feb 2023 |
USD |
10.145 |
10.315 |
10.14 |
10.3075 |
10.3075 |
+0.374 (+3.76%)
|
20,215 |
| 1 Feb 2023 |
USD |
9.95 |
9.95 |
9.91 |
9.9337 |
9.9337 |
+0.041 (+0.42%)
|
30,566 |
| 31 Jan 2023 |
USD |
9.79 |
9.9025 |
9.79 |
9.8925 |
9.8925 |
-0.001 (-0.01%)
|
255,839 |
| 30 Jan 2023 |
USD |
9.8925 |
9.935 |
9.85 |
9.8938 |
9.8938 |
-0.031 (-0.31%)
|
137,494 |
| 27 Jan 2023 |
USD |
9.9 |
9.975 |
9.885 |
9.925 |
9.925 |
+0.092 (+0.94%)
|
8,714 |
| 26 Jan 2023 |
USD |
9.835 |
9.8975 |
9.815 |
9.8325 |
9.8325 |
+0.113 (+1.16%)
|
115,936 |
