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 |
| 19 Feb 2024 |
USD |
12.98 |
12.995 |
12.97 |
12.985 |
12.985 |
-0.065 (-0.50%)
|
24,843 |
| 16 Feb 2024 |
USD |
13.075 |
13.12 |
13.005 |
13.05 |
13.05 |
+0.04 (+0.31%)
|
150,412 |
| 15 Feb 2024 |
USD |
13.015 |
13.035 |
13.005 |
13.01 |
13.01 |
+0.09 (+0.70%)
|
304,605 |
| 14 Feb 2024 |
USD |
12.895 |
12.97 |
12.875 |
12.92 |
12.92 |
+0.015 (+0.12%)
|
255,513 |
| 13 Feb 2024 |
USD |
13.005 |
13.005 |
12.81 |
12.905 |
12.905 |
-0.175 (-1.34%)
|
315,539 |
| 12 Feb 2024 |
USD |
13.01 |
13.08 |
13.0013 |
13.08 |
13.08 |
+0.11 (+0.85%)
|
47,812 |
| 9 Feb 2024 |
USD |
12.955 |
12.985 |
12.94 |
12.97 |
12.97 |
+0.035 (+0.27%)
|
2,489,629 |
| 8 Feb 2024 |
USD |
12.915 |
12.9482 |
12.895 |
12.935 |
12.935 |
+0.05 (+0.39%)
|
252,329 |
| 7 Feb 2024 |
USD |
12.74 |
12.91 |
12.74 |
12.885 |
12.885 |
+0.16 (+1.26%)
|
163,080 |
| 6 Feb 2024 |
USD |
12.765 |
12.785 |
12.71 |
12.725 |
12.725 |
+0.04 (+0.32%)
|
30,758 |
| 5 Feb 2024 |
USD |
12.71 |
12.7598 |
12.665 |
12.685 |
12.685 |
-0.025 (-0.20%)
|
65,023 |
| 2 Feb 2024 |
USD |
12.65 |
12.7699 |
12.595 |
12.71 |
12.71 |
+0.253 (+2.03%)
|
261,189 |
| 1 Feb 2024 |
USD |
12.465 |
12.5 |
12.44 |
12.4575 |
12.4575 |
-0.052 (-0.42%)
|
123,869 |
| 31 Jan 2024 |
USD |
12.59 |
12.593 |
12.49 |
12.51 |
12.51 |
-0.115 (-0.91%)
|
71,553 |
| 30 Jan 2024 |
USD |
12.585 |
12.625 |
12.58 |
12.625 |
12.625 |
+0.1 (+0.80%)
|
94,297 |
| 29 Jan 2024 |
USD |
12.505 |
12.54 |
12.49 |
12.525 |
12.525 |
-0.005 (-0.04%)
|
321,867 |
| 26 Jan 2024 |
USD |
12.455 |
12.535 |
12.435 |
12.53 |
12.53 |
-0.015 (-0.12%)
|
58,955 |
| 25 Jan 2024 |
USD |
12.505 |
12.545 |
12.5 |
12.545 |
12.545 |
-0.02 (-0.16%)
|
2,471,139 |
| 24 Jan 2024 |
USD |
12.525 |
12.58 |
12.505 |
12.565 |
12.565 |
+0.135 (+1.09%)
|
675,787 |
| 23 Jan 2024 |
USD |
12.495 |
12.51 |
12.43 |
12.43 |
12.43 |
-0.07 (-0.56%)
|
69,896 |
| 22 Jan 2024 |
USD |
12.475 |
12.515 |
12.475 |
12.5 |
12.5 |
+0.145 (+1.17%)
|
96,533 |
| 19 Jan 2024 |
USD |
12.31 |
12.365 |
12.3 |
12.355 |
12.355 |
+0.12 (+0.98%)
|
67,479 |
| 18 Jan 2024 |
USD |
12.155 |
12.235 |
12.155 |
12.235 |
12.235 |
+0.085 (+0.70%)
|
78,962 |
| 17 Jan 2024 |
USD |
12.155 |
12.17 |
12.1 |
12.15 |
12.15 |
-0.085 (-0.69%)
|
383,781 |
| 16 Jan 2024 |
USD |
12.195 |
12.245 |
12.185 |
12.235 |
12.235 |
-0.015 (-0.12%)
|
40,814 |
| 15 Jan 2024 |
USD |
12.27 |
12.27 |
12.23 |
12.25 |
12.25 |
+0.015 (+0.12%)
|
252,241 |
| 12 Jan 2024 |
USD |
12.2 |
12.27 |
12.175 |
12.235 |
12.235 |
+0.125 (+1.03%)
|
118,162 |
| 11 Jan 2024 |
USD |
12.245 |
12.25 |
12.11 |
12.11 |
12.11 |
-0.035 (-0.29%)
|
168,073 |
| 10 Jan 2024 |
USD |
12.115 |
12.155 |
12.11 |
12.145 |
12.145 |
+0.045 (+0.37%)
|
51,478 |
| 9 Jan 2024 |
USD |
12.115 |
12.115 |
12.05 |
12.1 |
12.1 |
+0.085 (+0.71%)
|
265,063 |
