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 Jan 2024 |
USD |
12.115 |
12.115 |
12.05 |
12.1 |
12.1 |
+0.085 (+0.71%)
|
265,063 |
| 8 Jan 2024 |
USD |
11.945 |
12.02 |
11.93 |
12.015 |
12.015 |
+0.03 (+0.25%)
|
22,587 |
| 5 Jan 2024 |
USD |
11.935 |
12 |
11.91 |
11.985 |
11.985 |
-0.04 (-0.33%)
|
129,275 |
| 4 Jan 2024 |
USD |
12 |
12.025 |
11.975 |
12.025 |
12.025 |
+0.025 (+0.21%)
|
248,331 |
| 3 Jan 2024 |
USD |
12.055 |
12.055 |
11.9828 |
12 |
12 |
-0.06 (-0.50%)
|
240,812 |
| 2 Jan 2024 |
USD |
12.18 |
12.2 |
12.045 |
12.06 |
12.06 |
-0.128 (-1.05%)
|
419,764 |
| 29 Dec 2023 |
USD |
12.21 |
12.21 |
12.185 |
12.1875 |
12.1875 |
+0.007 (+0.06%)
|
11,232 |
| 28 Dec 2023 |
USD |
12.2 |
12.2 |
12.18 |
12.18 |
12.18 |
+0.025 (+0.21%)
|
403,378 |
| 27 Dec 2023 |
USD |
12.16 |
12.195 |
12.135 |
12.155 |
12.155 |
+0.085 (+0.70%)
|
3,073,052 |
| 22 Dec 2023 |
USD |
12.055 |
12.085 |
12.055 |
12.07 |
12.07 |
-0.018 (-0.14%)
|
33,512 |
| 21 Dec 2023 |
USD |
12.06 |
12.105 |
12.06 |
12.0875 |
12.0875 |
-0.107 (-0.88%)
|
46,795 |
| 20 Dec 2023 |
USD |
12.18 |
12.2 |
12.145 |
12.195 |
12.195 |
+0.02 (+0.16%)
|
22,671 |
| 19 Dec 2023 |
USD |
12.125 |
12.18 |
12.125 |
12.175 |
12.175 |
+0.06 (+0.50%)
|
146,620 |
| 18 Dec 2023 |
USD |
12.075 |
12.115 |
12.05 |
12.115 |
12.115 |
+0.05 (+0.41%)
|
285,297 |
| 15 Dec 2023 |
USD |
12.065 |
12.085 |
12.02 |
12.065 |
12.065 |
+0.01 (+0.08%)
|
2,533,082 |
| 14 Dec 2023 |
USD |
12.085 |
12.1 |
12.038 |
12.055 |
12.055 |
+0.115 (+0.96%)
|
1,232,395 |
| 13 Dec 2023 |
USD |
11.94 |
11.945 |
11.925 |
11.94 |
11.94 |
+0.08 (+0.67%)
|
81,834 |
| 12 Dec 2023 |
USD |
11.82 |
11.875 |
11.82 |
11.86 |
11.86 |
+0.09 (+0.76%)
|
98,030 |
| 11 Dec 2023 |
USD |
11.72 |
11.79 |
11.715 |
11.77 |
11.77 |
+0.087 (+0.75%)
|
148,599 |
| 8 Dec 2023 |
USD |
11.635 |
11.72 |
11.6 |
11.6825 |
11.6825 |
+0.055 (+0.47%)
|
43,808 |
| 7 Dec 2023 |
USD |
11.58 |
11.645 |
11.575 |
11.6275 |
11.6275 |
+0.028 (+0.24%)
|
19,276 |
| 6 Dec 2023 |
USD |
11.64 |
11.68 |
11.6 |
11.6 |
11.6 |
+0.005 (+0.04%)
|
115,634 |
| 5 Dec 2023 |
USD |
11.565 |
11.635 |
11.565 |
11.595 |
11.595 |
+0.025 (+0.22%)
|
17,724 |
| 4 Dec 2023 |
USD |
11.635 |
11.65 |
11.56 |
11.57 |
11.57 |
-0.08 (-0.69%)
|
78,537 |
| 1 Dec 2023 |
USD |
11.615 |
11.65 |
11.585 |
11.65 |
11.65 |
+0.1 (+0.87%)
|
19,316 |
| 30 Nov 2023 |
USD |
11.6 |
11.615 |
11.545 |
11.55 |
11.55 |
-0.025 (-0.22%)
|
33,896 |
| 29 Nov 2023 |
USD |
11.585 |
11.645 |
11.575 |
11.575 |
11.575 |
-0.04 (-0.34%)
|
227,107 |
| 28 Nov 2023 |
USD |
11.55 |
11.615 |
11.55 |
11.615 |
11.615 |
+0.015 (+0.13%)
|
152,757 |
| 27 Nov 2023 |
USD |
11.585 |
11.61 |
11.58 |
11.6 |
11.6 |
-0.015 (-0.13%)
|
178,451 |
| 24 Nov 2023 |
USD |
11.625 |
11.64 |
11.61 |
11.615 |
11.615 |
-0.025 (-0.21%)
|
130,864 |
