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 |
| 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 |
| 20 Sep 2022 |
USD |
9.255 |
9.255 |
9.055 |
9.0663 |
9.0663 |
-0.026 (-0.29%)
|
329,977 |
| 16 Sep 2022 |
USD |
9.1075 |
9.1275 |
9.07 |
9.0925 |
9.0925 |
-0.146 (-1.58%)
|
34,938 |
| 15 Sep 2022 |
USD |
9.3375 |
9.35 |
9.215 |
9.2387 |
9.2387 |
-0.09 (-0.97%)
|
47,247 |
| 14 Sep 2022 |
USD |
9.34 |
9.3775 |
9.315 |
9.3288 |
9.3288 |
-0.115 (-1.22%)
|
50,417 |
| 13 Sep 2022 |
USD |
9.85 |
9.85 |
9.4438 |
9.4438 |
9.4438 |
-0.341 (-3.49%)
|
381,945 |
| 12 Sep 2022 |
USD |
9.705 |
9.795 |
9.705 |
9.785 |
9.785 |
+0.111 (+1.15%)
|
175,210 |
| 9 Sep 2022 |
USD |
9.5375 |
9.6837 |
9.5375 |
9.6738 |
9.6738 |
+0.156 (+1.64%)
|
106,175 |
| 8 Sep 2022 |
USD |
9.4675 |
9.5275 |
9.41 |
9.5175 |
9.5175 |
+0.165 (+1.76%)
|
55,339 |
| 7 Sep 2022 |
USD |
9.2675 |
9.36 |
9.2675 |
9.3525 |
9.3525 |
-0.013 (-0.13%)
|
6,804 |
| 6 Sep 2022 |
USD |
9.3325 |
9.3825 |
9.24 |
9.365 |
9.365 |
+0.041 (+0.44%)
|
97,737 |
| 5 Sep 2022 |
USD |
9.325 |
9.3375 |
9.2925 |
9.3238 |
9.3238 |
-0.181 (-1.91%)
|
19,561 |
| 2 Sep 2022 |
USD |
9.4275 |
9.505 |
9.4 |
9.505 |
9.505 |
+0.225 (+2.42%)
|
22,112 |
| 1 Sep 2022 |
USD |
9.28 |
9.3575 |
9.25 |
9.28 |
9.28 |
-0.15 (-1.59%)
|
30,827 |
| 31 Aug 2022 |
USD |
9.5 |
9.5475 |
9.3839 |
9.43 |
9.43 |
-0.035 (-0.37%)
|
327,670 |
| 30 Aug 2022 |
USD |
9.5975 |
9.655 |
9.4375 |
9.465 |
9.465 |
-0.328 (-3.34%)
|
100,066 |
| 26 Aug 2022 |
USD |
9.9525 |
10.015 |
9.7725 |
9.7925 |
9.7925 |
-0.125 (-1.26%)
|
9,633 |
| 25 Aug 2022 |
USD |
9.9525 |
9.97 |
9.865 |
9.9175 |
9.9175 |
+0.045 (+0.46%)
|
223,941 |
| 24 Aug 2022 |
USD |
9.7575 |
9.8725 |
9.7575 |
9.8725 |
9.8725 |
+0.03 (+0.30%)
|
13,933 |
| 23 Aug 2022 |
USD |
9.8 |
9.88 |
9.8 |
9.8425 |
9.8425 |
-0.039 (-0.39%)
|
28,564 |
| 22 Aug 2022 |
USD |
9.9875 |
10.005 |
9.8766 |
9.8813 |
9.8813 |
-0.179 (-1.78%)
|
21,063 |
| 19 Aug 2022 |
USD |
10.15 |
10.16 |
10.055 |
10.06 |
10.06 |
-0.145 (-1.42%)
|
10,777 |
| 18 Aug 2022 |
USD |
10.12 |
10.205 |
10.115 |
10.205 |
10.205 |
+0.05 (+0.49%)
|
10,520 |
| 17 Aug 2022 |
USD |
10.19 |
10.265 |
10.135 |
10.155 |
10.155 |
-0.075 (-0.73%)
|
130,924 |
| 16 Aug 2022 |
USD |
10.265 |
10.265 |
10.21 |
10.23 |
10.23 |
+0.06 (+0.59%)
|
19,141 |
| 15 Aug 2022 |
USD |
10.16 |
10.2 |
10.11 |
10.17 |
10.17 |
+0.058 (+0.57%)
|
201,416 |
| 12 Aug 2022 |
USD |
10.055 |
10.115 |
10.04 |
10.1125 |
10.1125 |
+0.018 (+0.17%)
|
59,712 |
| 11 Aug 2022 |
USD |
10.1 |
10.17 |
10.065 |
10.095 |
10.095 |
+0.05 (+0.50%)
|
55,662 |
| 10 Aug 2022 |
USD |
9.805 |
10.045 |
9.805 |
10.045 |
10.045 |
+0.217 (+2.21%)
|
14,317 |
