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 |
9 Aug 2022 |
USD |
9.965 |
9.965 |
9.8125 |
9.8275 |
9.8275 |
-0.122 (-1.23%)
|
236,289 |
8 Aug 2022 |
USD |
9.9275 |
9.9875 |
9.9275 |
9.95 |
9.95 |
+0.128 (+1.30%)
|
131,504 |
5 Aug 2022 |
USD |
9.935 |
9.9525 |
9.8225 |
9.8225 |
9.8225 |
-0.084 (-0.84%)
|
147,636 |
4 Aug 2022 |
USD |
9.835 |
9.9325 |
9.835 |
9.9062 |
9.9062 |
+0.037 (+0.38%)
|
128,254 |
3 Aug 2022 |
USD |
9.7675 |
9.8688 |
9.7675 |
9.8688 |
9.8688 |
+0.033 (+0.33%)
|
66,436 |
2 Aug 2022 |
USD |
9.7675 |
9.84 |
9.7625 |
9.8363 |
9.8363 |
-0.077 (-0.78%)
|
168,399 |
1 Aug 2022 |
USD |
9.8475 |
9.9275 |
9.84 |
9.9138 |
9.9138 |
+0.139 (+1.42%)
|
1,470,673 |
29 Jul 2022 |
USD |
9.8175 |
9.8375 |
9.7675 |
9.775 |
9.775 |
+0.065 (+0.67%)
|
60,210 |
28 Jul 2022 |
USD |
9.6075 |
9.71 |
9.5675 |
9.71 |
9.71 |
+0.203 (+2.13%)
|
33,260 |
27 Jul 2022 |
USD |
9.49 |
9.5075 |
9.47 |
9.5075 |
9.5075 |
+0.095 (+1.01%)
|
8,303 |
26 Jul 2022 |
USD |
9.4925 |
9.51 |
9.4125 |
9.4125 |
9.4125 |
-0.12 (-1.26%)
|
98,365 |
25 Jul 2022 |
USD |
9.59 |
9.59 |
9.49 |
9.5325 |
9.5325 |
-0.061 (-0.64%)
|
38,289 |
22 Jul 2022 |
USD |
9.635 |
9.635 |
9.5938 |
9.5938 |
9.5938 |
+0.026 (+0.27%)
|
11,214 |
21 Jul 2022 |
USD |
9.54 |
9.58 |
9.515 |
9.5675 |
9.5675 |
-0.02 (-0.21%)
|
181,977 |
20 Jul 2022 |
USD |
9.5075 |
9.5875 |
9.445 |
9.5875 |
9.5875 |
+0.176 (+1.87%)
|
54,766 |
19 Jul 2022 |
USD |
9.245 |
9.415 |
9.24 |
9.4113 |
9.4113 |
+0.049 (+0.52%)
|
14,047 |
18 Jul 2022 |
USD |
9.3325 |
9.385 |
9.3325 |
9.3625 |
9.3625 |
+0.096 (+1.04%)
|
2,056,553 |
15 Jul 2022 |
USD |
9.1125 |
9.2662 |
9.1125 |
9.2662 |
9.2662 |
+0.235 (+2.60%)
|
5,884,077 |
14 Jul 2022 |
USD |
9.0425 |
9.0425 |
8.9525 |
9.0312 |
9.0312 |
-0.09 (-0.99%)
|
32,593 |
13 Jul 2022 |
USD |
9.18 |
9.205 |
9.0275 |
9.1212 |
9.1212 |
-0.146 (-1.58%)
|
54,937 |
12 Jul 2022 |
USD |
9.205 |
9.32 |
9.19 |
9.2675 |
9.2675 |
-0.018 (-0.19%)
|
103,160 |
11 Jul 2022 |
USD |
9.265 |
9.3225 |
9.255 |
9.285 |
9.285 |
-0.122 (-1.30%)
|
39,856 |
8 Jul 2022 |
USD |
9.36 |
9.4075 |
9.2975 |
9.4075 |
9.4075 |
+0.09 (+0.97%)
|
24,559 |
7 Jul 2022 |
USD |
9.2325 |
9.3225 |
9.23 |
9.3175 |
9.3175 |
+0.168 (+1.83%)
|
80,887 |
6 Jul 2022 |
USD |
9.1025 |
9.19 |
9.1025 |
9.15 |
9.15 |
+0.189 (+2.11%)
|
25,565 |
5 Jul 2022 |
USD |
9.1275 |
9.1275 |
8.95 |
8.9612 |
8.9612 |
-0.115 (-1.27%)
|
56,735 |
4 Jul 2022 |
USD |
9.055 |
9.0775 |
9.055 |
9.0762 |
9.0762 |
+0.074 (+0.82%)
|
2,609 |
1 Jul 2022 |
USD |
8.99 |
9.0875 |
8.96 |
9.0025 |
9.0025 |
-0.066 (-0.73%)
|
94,192 |
30 Jun 2022 |
USD |
8.9975 |
9.0738 |
8.945 |
9.0687 |
9.0687 |
-0.041 (-0.45%)
|
64,429 |
29 Jun 2022 |
USD |
9.125 |
9.165 |
9.0825 |
9.11 |
9.11 |
-0.141 (-1.53%)
|
79,634 |