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 |
| 1 Nov 2022 |
USD |
9.2 |
9.26 |
9.1175 |
9.1438 |
9.1438 |
-0.039 (-0.42%)
|
273,546 |
| 31 Oct 2022 |
USD |
9.225 |
9.24 |
9.1725 |
9.1825 |
9.1825 |
+0.021 (+0.23%)
|
161,135 |
| 28 Oct 2022 |
USD |
9.0325 |
9.165 |
8.965 |
9.1613 |
9.1613 |
+0.06 (+0.66%)
|
159,444 |
| 27 Oct 2022 |
USD |
9.1225 |
9.1625 |
9.0675 |
9.1013 |
9.1013 |
-0.145 (-1.57%)
|
61,262 |
| 26 Oct 2022 |
USD |
9.0975 |
9.2462 |
9.0925 |
9.2462 |
9.2462 |
+0.145 (+1.59%)
|
162,637 |
| 25 Oct 2022 |
USD |
8.9625 |
9.1025 |
8.93 |
9.1013 |
9.1013 |
+0.179 (+2.00%)
|
34,647 |
| 24 Oct 2022 |
USD |
8.815 |
8.9425 |
8.81 |
8.9225 |
8.9225 |
+0.231 (+2.66%)
|
124,094 |
| 21 Oct 2022 |
USD |
8.6025 |
8.6913 |
8.555 |
8.6913 |
8.6913 |
-0.076 (-0.87%)
|
19,356 |
| 20 Oct 2022 |
USD |
8.6475 |
8.8125 |
8.6475 |
8.7675 |
8.7675 |
+0.039 (+0.44%)
|
122,650 |
| 19 Oct 2022 |
USD |
8.7675 |
8.825 |
8.6875 |
8.7287 |
8.7287 |
+0.01 (+0.11%)
|
191,219 |
| 18 Oct 2022 |
USD |
8.8025 |
8.87 |
8.7075 |
8.7188 |
8.7188 |
+0.046 (+0.53%)
|
110,222 |
| 17 Oct 2022 |
USD |
8.5325 |
8.6975 |
8.5025 |
8.6725 |
8.6725 |
+0.105 (+1.23%)
|
109,292 |
| 14 Oct 2022 |
USD |
8.72 |
8.75 |
8.56 |
8.5675 |
8.5675 |
-0.043 (-0.49%)
|
29,881 |
| 13 Oct 2022 |
USD |
8.5025 |
8.61 |
8.2975 |
8.61 |
8.61 |
+0.072 (+0.85%)
|
18,491 |
| 12 Oct 2022 |
USD |
8.5725 |
8.61 |
8.5175 |
8.5375 |
8.5375 |
-0.015 (-0.18%)
|
185,030 |
| 11 Oct 2022 |
USD |
8.4925 |
8.5675 |
8.475 |
8.5525 |
8.5525 |
-0.007 (-0.09%)
|
178,150 |
| 10 Oct 2022 |
USD |
8.615 |
8.6725 |
8.55 |
8.56 |
8.56 |
-0.135 (-1.55%)
|
108,219 |
| 7 Oct 2022 |
USD |
8.845 |
8.8775 |
8.6825 |
8.695 |
8.695 |
-0.258 (-2.88%)
|
64,590 |
| 6 Oct 2022 |
USD |
8.95 |
9 |
8.8825 |
8.9525 |
8.9525 |
+0.115 (+1.30%)
|
53,957 |
| 5 Oct 2022 |
USD |
8.885 |
8.8925 |
8.805 |
8.8375 |
8.8375 |
-0.101 (-1.13%)
|
70,464 |
| 4 Oct 2022 |
USD |
8.7475 |
8.9425 |
8.7475 |
8.9388 |
8.9388 |
+0.279 (+3.22%)
|
28,591 |
| 3 Oct 2022 |
USD |
8.4825 |
8.6675 |
8.4475 |
8.66 |
8.66 |
+0.014 (+0.16%)
|
10,598 |
| 30 Sep 2022 |
USD |
8.635 |
8.655 |
8.565 |
8.6463 |
8.6463 |
+0.035 (+0.41%)
|
260,238 |
| 29 Sep 2022 |
USD |
8.6825 |
8.73 |
8.58 |
8.6113 |
8.6113 |
-0.105 (-1.20%)
|
15,963 |
| 28 Sep 2022 |
USD |
8.5075 |
8.72 |
8.5025 |
8.7163 |
8.7163 |
+0.087 (+1.01%)
|
18,400 |
| 27 Sep 2022 |
USD |
8.73 |
8.7325 |
8.6288 |
8.6288 |
8.6288 |
-0.011 (-0.13%)
|
1,239,863 |
| 26 Sep 2022 |
USD |
8.58 |
8.725 |
8.58 |
8.64 |
8.64 |
-0.048 (-0.55%)
|
11,034 |
| 23 Sep 2022 |
USD |
8.8 |
8.8 |
8.6825 |
8.6875 |
8.6875 |
-0.136 (-1.54%)
|
38,737 |
| 22 Sep 2022 |
USD |
8.845 |
8.9575 |
8.81 |
8.8238 |
8.8238 |
-0.287 (-3.16%)
|
176,750 |
| 21 Sep 2022 |
USD |
9.0325 |
9.13 |
9.0325 |
9.1113 |
9.1113 |
+0.045 (+0.50%)
|
94,244 |
