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 |
| 5 Mar 2019 |
USD |
6.7475 |
6.7512 |
6.7475 |
6.7512 |
6.7512 |
-0.003 (-0.04%)
|
190 |
| 4 Mar 2019 |
USD |
6.7975 |
6.8025 |
6.7538 |
6.7538 |
6.7538 |
+0.011 (+0.17%)
|
4,561 |
| 1 Mar 2019 |
USD |
6.7425 |
6.7425 |
6.7425 |
6.7425 |
6.7425 |
+0.018 (+0.26%)
|
0 |
| 28 Feb 2019 |
USD |
6.72 |
6.725 |
6.7125 |
6.725 |
6.725 |
+0.006 (+0.09%)
|
76,736 |
| 27 Feb 2019 |
USD |
6.705 |
6.7188 |
6.7025 |
6.7188 |
6.7188 |
-0.026 (-0.39%)
|
6,700 |
| 26 Feb 2019 |
USD |
6.725 |
6.745 |
6.725 |
6.745 |
6.745 |
-0.018 (-0.26%)
|
8 |
| 25 Feb 2019 |
USD |
6.7675 |
6.7675 |
6.7625 |
6.7625 |
6.7625 |
+0.043 (+0.63%)
|
20,724 |
| 22 Feb 2019 |
USD |
6.6925 |
6.72 |
6.67 |
6.72 |
6.72 |
+0.062 (+0.94%)
|
259,700 |
| 21 Feb 2019 |
USD |
6.6575 |
6.6575 |
6.6575 |
6.6575 |
6.6575 |
-0.028 (-0.41%)
|
0 |
| 20 Feb 2019 |
USD |
6.6625 |
6.685 |
6.6625 |
6.685 |
6.685 |
+0.028 (+0.41%)
|
141,963 |
| 19 Feb 2019 |
USD |
6.66 |
6.66 |
6.6575 |
6.6575 |
6.6575 |
-0.015 (-0.22%)
|
545 |
| 18 Feb 2019 |
USD |
6.67 |
6.675 |
6.67 |
6.6725 |
6.6725 |
+0.028 (+0.41%)
|
1,200 |
| 15 Feb 2019 |
USD |
6.58 |
6.665 |
6.58 |
6.645 |
6.645 |
+0.062 (+0.95%)
|
49,571 |
| 14 Feb 2019 |
USD |
6.6625 |
6.6625 |
6.5825 |
6.5825 |
6.5825 |
-0.022 (-0.34%)
|
18,969 |
| 13 Feb 2019 |
USD |
6.595 |
6.605 |
6.5875 |
6.605 |
6.605 |
+0.033 (+0.49%)
|
18,380 |
| 12 Feb 2019 |
USD |
6.5625 |
6.5725 |
6.545 |
6.5725 |
6.5725 |
+0.075 (+1.15%)
|
799,497 |
| 11 Feb 2019 |
USD |
6.515 |
6.525 |
6.4975 |
6.4975 |
6.4975 |
+0.05 (+0.78%)
|
26,049 |
| 8 Feb 2019 |
USD |
6.46 |
6.46 |
6.4475 |
6.4475 |
6.4475 |
-0.015 (-0.23%)
|
204,000 |
| 7 Feb 2019 |
USD |
6.4925 |
6.4925 |
6.4625 |
6.4625 |
6.4625 |
-0.09 (-1.38%)
|
600 |
| 6 Feb 2019 |
USD |
6.5325 |
6.553 |
6.5325 |
6.553 |
6.553 |
+0.013 (+0.20%)
|
511,438 |
| 5 Feb 2019 |
USD |
6.548 |
6.548 |
6.54 |
6.54 |
6.54 |
+0.068 (+1.04%)
|
171,554 |
| 4 Feb 2019 |
USD |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
0.0 (0.0%)
|
0 |
| 1 Feb 2019 |
USD |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
+0.045 (+0.70%)
|
0 |
| 31 Jan 2019 |
USD |
6.37 |
6.4275 |
6.36 |
6.4275 |
6.4275 |
+0.14 (+2.23%)
|
35,400 |
| 30 Jan 2019 |
USD |
6.285 |
6.29 |
6.285 |
6.2875 |
6.2875 |
+0.03 (+0.48%)
|
2,940 |
| 29 Jan 2019 |
USD |
6.2575 |
6.2575 |
6.2575 |
6.2575 |
6.2575 |
+0.01 (+0.16%)
|
0 |
| 28 Jan 2019 |
USD |
6.28 |
6.28 |
6.2475 |
6.2475 |
6.2475 |
-0.058 (-0.91%)
|
30,020 |
| 25 Jan 2019 |
USD |
6.3 |
6.305 |
6.3 |
6.305 |
6.305 |
+0.071 (+1.14%)
|
596 |
| 24 Jan 2019 |
USD |
6.2475 |
6.2475 |
6.2325 |
6.2337 |
6.2337 |
+0.014 (+0.22%)
|
34,651 |
| 23 Jan 2019 |
USD |
6.22 |
6.22 |
6.22 |
6.22 |
6.22 |
-0.037 (-0.60%)
|
0 |
