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 |
| 24 Jan 2023 |
USD |
9.845 |
9.845 |
9.7975 |
9.8275 |
9.8275 |
-0.01 (-0.10%)
|
77,770 |
| 23 Jan 2023 |
USD |
9.695 |
9.8425 |
9.695 |
9.8375 |
9.8375 |
+0.221 (+2.30%)
|
3,977 |
| 20 Jan 2023 |
USD |
9.52 |
9.6163 |
9.52 |
9.6163 |
9.6163 |
+0.109 (+1.14%)
|
19,688 |
| 19 Jan 2023 |
USD |
9.5825 |
9.625 |
9.5042 |
9.5075 |
9.5075 |
-0.18 (-1.86%)
|
101,669 |
| 18 Jan 2023 |
USD |
9.73 |
9.7525 |
9.6875 |
9.6875 |
9.6875 |
-0.048 (-0.49%)
|
145,583 |
| 17 Jan 2023 |
USD |
9.71 |
9.745 |
9.71 |
9.735 |
9.735 |
-0.013 (-0.13%)
|
9,845 |
| 16 Jan 2023 |
USD |
9.73 |
9.75 |
9.73 |
9.7475 |
9.7475 |
+0.044 (+0.45%)
|
77,975 |
| 13 Jan 2023 |
USD |
9.72 |
9.74 |
9.6425 |
9.7037 |
9.7037 |
+0.018 (+0.18%)
|
24,623 |
| 12 Jan 2023 |
USD |
9.6925 |
9.745 |
9.605 |
9.6862 |
9.6862 |
+0.069 (+0.71%)
|
33,711 |
| 11 Jan 2023 |
USD |
9.545 |
9.6175 |
9.545 |
9.6175 |
9.6175 |
+0.144 (+1.52%)
|
6,165 |
| 10 Jan 2023 |
USD |
9.475 |
9.515 |
9.43 |
9.4738 |
9.4738 |
-0.149 (-1.55%)
|
53,130 |
| 9 Jan 2023 |
USD |
9.505 |
9.6225 |
9.505 |
9.6225 |
9.6225 |
+0.196 (+2.08%)
|
113,826 |
| 6 Jan 2023 |
USD |
9.2725 |
9.4375 |
9.2425 |
9.4262 |
9.4262 |
+0.181 (+1.96%)
|
34,550 |
| 5 Jan 2023 |
USD |
9.32 |
9.3675 |
9.245 |
9.245 |
9.245 |
-0.106 (-1.14%)
|
29,045 |
| 4 Jan 2023 |
USD |
9.3175 |
9.365 |
9.3175 |
9.3513 |
9.3513 |
+0.083 (+0.89%)
|
17,573 |
| 3 Jan 2023 |
USD |
9.3875 |
9.4025 |
9.2688 |
9.2688 |
9.2688 |
-0.04 (-0.43%)
|
113,197 |
| 30 Dec 2022 |
USD |
9.3175 |
9.3175 |
9.282 |
9.3087 |
9.3087 |
-0.039 (-0.42%)
|
21,702 |
| 29 Dec 2022 |
USD |
9.22 |
9.355 |
9.2175 |
9.3475 |
9.3475 |
+0.085 (+0.92%)
|
9,714 |
| 28 Dec 2022 |
USD |
9.3925 |
9.3925 |
9.2525 |
9.2625 |
9.2625 |
-0.055 (-0.59%)
|
127,243 |
| 23 Dec 2022 |
USD |
9.2875 |
9.3175 |
9.2825 |
9.3175 |
9.3175 |
+0.059 (+0.63%)
|
1,063 |
| 22 Dec 2022 |
USD |
9.4525 |
9.4525 |
9.2575 |
9.2588 |
9.2588 |
-0.182 (-1.93%)
|
8,867 |
| 21 Dec 2022 |
USD |
9.335 |
9.4413 |
9.3125 |
9.4413 |
9.4413 |
+0.201 (+2.18%)
|
21,898 |
| 20 Dec 2022 |
USD |
9.2 |
9.3 |
9.19 |
9.24 |
9.24 |
-0.072 (-0.78%)
|
142,170 |
| 19 Dec 2022 |
USD |
9.4025 |
9.4075 |
9.3 |
9.3125 |
9.3125 |
-0.028 (-0.29%)
|
137,444 |
| 16 Dec 2022 |
USD |
9.37 |
9.4275 |
9.34 |
9.34 |
9.34 |
-0.121 (-1.28%)
|
29,323 |
| 15 Dec 2022 |
USD |
9.6225 |
9.6425 |
9.4612 |
9.4612 |
9.4612 |
-0.39 (-3.96%)
|
14,265 |
| 14 Dec 2022 |
USD |
9.745 |
9.8513 |
9.745 |
9.8513 |
9.8513 |
+0.015 (+0.15%)
|
21,922 |
| 13 Dec 2022 |
USD |
9.685 |
10 |
9.6725 |
9.8363 |
9.8363 |
+0.256 (+2.68%)
|
73,067 |
| 12 Dec 2022 |
USD |
9.53 |
9.5825 |
9.475 |
9.58 |
9.58 |
-0.028 (-0.29%)
|
12,219 |
| 9 Dec 2022 |
USD |
9.65 |
9.65 |
9.55 |
9.6075 |
9.6075 |
0.0 (0.0%)
|
77,220 |
