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 |
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 |
8 Dec 2022 |
USD |
9.55 |
9.6225 |
9.545 |
9.6075 |
9.6075 |
+0.085 (+0.89%)
|
30,898 |
7 Dec 2022 |
USD |
9.5375 |
9.5875 |
9.48 |
9.5225 |
9.5225 |
-0.056 (-0.59%)
|
37,944 |
6 Dec 2022 |
USD |
9.7175 |
9.7225 |
9.565 |
9.5788 |
9.5788 |
-0.169 (-1.73%)
|
14,696 |
5 Dec 2022 |
USD |
9.805 |
9.83 |
9.745 |
9.7475 |
9.7475 |
-0.058 (-0.59%)
|
18,515 |
2 Dec 2022 |
USD |
9.845 |
9.8625 |
9.7 |
9.805 |
9.805 |
-0.034 (-0.34%)
|
33,578 |
1 Dec 2022 |
USD |
9.89 |
9.915 |
9.8125 |
9.8387 |
9.8387 |
+0.272 (+2.85%)
|
197,520 |
30 Nov 2022 |
USD |
9.5625 |
9.6 |
9.54 |
9.5663 |
9.5663 |
+0.046 (+0.49%)
|
288,220 |
29 Nov 2022 |
USD |
9.6025 |
9.62 |
9.5175 |
9.52 |
9.52 |
-0.102 (-1.07%)
|
16,032 |
28 Nov 2022 |
USD |
9.6525 |
9.6625 |
9.62 |
9.6225 |
9.6225 |
-0.08 (-0.82%)
|
10,337 |
25 Nov 2022 |
USD |
9.705 |
9.7475 |
9.7 |
9.7025 |
9.7025 |
-0.043 (-0.44%)
|
32,261 |
24 Nov 2022 |
USD |
9.7275 |
9.755 |
9.7275 |
9.745 |
9.745 |
+0.026 (+0.27%)
|
4,828 |
23 Nov 2022 |
USD |
9.66 |
9.7188 |
9.65 |
9.7188 |
9.7188 |
+0.133 (+1.38%)
|
40,272 |
22 Nov 2022 |
USD |
9.4975 |
9.5925 |
9.4775 |
9.5863 |
9.5863 |
+0.1 (+1.05%)
|
20,525 |
21 Nov 2022 |
USD |
9.525 |
9.525 |
9.4725 |
9.4863 |
9.4863 |
-0.047 (-0.50%)
|
10,979 |
18 Nov 2022 |
USD |
9.5075 |
9.6125 |
9.5025 |
9.5337 |
9.5337 |
+0.105 (+1.11%)
|
696,961 |
17 Nov 2022 |
USD |
9.57 |
9.5925 |
9.4 |
9.4288 |
9.4288 |
-0.14 (-1.46%)
|
64,342 |
16 Nov 2022 |
USD |
9.6725 |
9.68 |
9.5475 |
9.5687 |
9.5687 |
-0.138 (-1.42%)
|
188,758 |
15 Nov 2022 |
USD |
9.6375 |
9.79 |
9.6075 |
9.7063 |
9.7063 |
+0.092 (+0.96%)
|
44,476 |
14 Nov 2022 |
USD |
9.595 |
9.675 |
9.595 |
9.6138 |
9.6138 |
+0.069 (+0.72%)
|
41,932 |
11 Nov 2022 |
USD |
9.5575 |
9.62 |
9.5225 |
9.545 |
9.545 |
+0.152 (+1.62%)
|
16,841 |
10 Nov 2022 |
USD |
8.945 |
9.3925 |
8.9425 |
9.3925 |
9.3925 |
+0.331 (+3.66%)
|
2,642,579 |
9 Nov 2022 |
USD |
9.1175 |
9.1375 |
9.035 |
9.0612 |
9.0612 |
-0.13 (-1.42%)
|
25,153 |
8 Nov 2022 |
USD |
9.045 |
9.195 |
9.045 |
9.1913 |
9.1913 |
+0.176 (+1.96%)
|
39,159 |
7 Nov 2022 |
USD |
8.915 |
9.0325 |
8.915 |
9.015 |
9.015 |
+0.138 (+1.55%)
|
112,560 |
4 Nov 2022 |
USD |
8.84 |
8.9925 |
8.84 |
8.8775 |
8.8775 |
+0.009 (+0.10%)
|
821,099 |
3 Nov 2022 |
USD |
8.9025 |
8.93 |
8.7625 |
8.8688 |
8.8688 |
-0.201 (-2.22%)
|
67,687 |
2 Nov 2022 |
USD |
9.185 |
9.185 |
9.07 |
9.07 |
9.07 |
-0.074 (-0.81%)
|
44,555 |