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 Jan 2019 |
USD |
6.2825 |
6.2825 |
6.2575 |
6.2575 |
6.2575 |
-0.035 (-0.56%)
|
54,275 |
| 21 Jan 2019 |
USD |
6.305 |
6.31 |
6.2925 |
6.2925 |
6.2925 |
-0.024 (-0.38%)
|
1,600 |
| 18 Jan 2019 |
USD |
6.2575 |
6.3163 |
6.245 |
6.3163 |
6.3163 |
+0.114 (+1.83%)
|
15,552 |
| 17 Jan 2019 |
USD |
6.15 |
6.2025 |
6.1425 |
6.2025 |
6.2025 |
+0.013 (+0.20%)
|
168,110 |
| 16 Jan 2019 |
USD |
6.17 |
6.1925 |
6.17 |
6.19 |
6.19 |
+0.035 (+0.57%)
|
30,398 |
| 15 Jan 2019 |
USD |
6.145 |
6.155 |
6.145 |
6.155 |
6.155 |
+0.043 (+0.70%)
|
12,990 |
| 14 Jan 2019 |
USD |
6.1175 |
6.1175 |
6.1125 |
6.1125 |
6.1125 |
-0.025 (-0.41%)
|
4,670 |
| 11 Jan 2019 |
USD |
6.1275 |
6.1375 |
6.1275 |
6.1375 |
6.1375 |
+0.005 (+0.08%)
|
39,590 |
| 10 Jan 2019 |
USD |
6.095 |
6.1325 |
6.095 |
6.1325 |
6.1325 |
-0.011 (-0.18%)
|
95,896 |
| 9 Jan 2019 |
USD |
6.14 |
6.1437 |
6.1325 |
6.1437 |
6.1437 |
+0.085 (+1.40%)
|
7,406 |
| 8 Jan 2019 |
USD |
6.0814 |
6.0814 |
6.0587 |
6.0587 |
6.0587 |
+0.028 (+0.46%)
|
28,000 |
| 7 Jan 2019 |
USD |
6.0047 |
6.0312 |
6.0047 |
6.0312 |
6.0312 |
+0.066 (+1.11%)
|
30,860 |
| 4 Jan 2019 |
USD |
5.865 |
5.965 |
5.865 |
5.965 |
5.965 |
+0.124 (+2.12%)
|
1,963 |
| 3 Jan 2019 |
USD |
5.865 |
5.8925 |
5.8412 |
5.8412 |
5.8412 |
-0.094 (-1.58%)
|
64,966 |
| 2 Jan 2019 |
USD |
5.855 |
5.935 |
5.8525 |
5.935 |
5.935 |
-0.014 (-0.23%)
|
18,352 |
| 31 Dec 2018 |
USD |
5.9488 |
5.9488 |
5.9488 |
5.9488 |
5.9488 |
+0.026 (+0.44%)
|
0 |
| 28 Dec 2018 |
USD |
5.885 |
5.9225 |
5.885 |
5.9225 |
5.9225 |
+0.14 (+2.42%)
|
210,441 |
| 27 Dec 2018 |
USD |
5.7825 |
5.7825 |
5.7825 |
5.7825 |
5.7825 |
+0.102 (+1.80%)
|
0 |
| 24 Dec 2018 |
USD |
5.68 |
5.68 |
5.68 |
5.68 |
5.68 |
-0.172 (-2.95%)
|
0 |
| 21 Dec 2018 |
USD |
5.8575 |
5.875 |
5.835 |
5.8525 |
5.8525 |
-0.025 (-0.43%)
|
523,192 |
| 20 Dec 2018 |
USD |
5.9025 |
5.9025 |
5.8775 |
5.8775 |
5.8775 |
-0.188 (-3.09%)
|
545 |
| 19 Dec 2018 |
USD |
6.065 |
6.065 |
6.065 |
6.065 |
6.065 |
+0.02 (+0.33%)
|
0 |
| 18 Dec 2018 |
USD |
6.0525 |
6.0675 |
6.045 |
6.045 |
6.045 |
-0.087 (-1.43%)
|
5,556 |
| 17 Dec 2018 |
USD |
6.1325 |
6.1325 |
6.1325 |
6.1325 |
6.1325 |
-0.052 (-0.85%)
|
0 |
| 14 Dec 2018 |
USD |
6.2275 |
6.2275 |
6.185 |
6.185 |
6.185 |
-0.105 (-1.67%)
|
201 |
| 13 Dec 2018 |
USD |
6.3025 |
6.3025 |
6.29 |
6.29 |
6.29 |
-0.058 (-0.91%)
|
420 |
| 12 Dec 2018 |
USD |
6.3475 |
6.3475 |
6.3475 |
6.3475 |
6.3475 |
+0.059 (+0.93%)
|
0 |
| 11 Dec 2018 |
USD |
6.3075 |
6.3075 |
6.285 |
6.2888 |
6.2888 |
+0.134 (+2.17%)
|
78,445 |
| 10 Dec 2018 |
USD |
6.155 |
6.155 |
6.155 |
6.155 |
6.155 |
-0.14 (-2.22%)
|
0 |
| 7 Dec 2018 |
USD |
6.295 |
6.295 |
6.295 |
6.295 |
6.295 |
+0.075 (+1.21%)
|
0 |
