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 |
| 6 Dec 2018 |
USD |
6.22 |
6.22 |
6.22 |
6.22 |
6.22 |
-0.185 (-2.89%)
|
0 |
| 5 Dec 2018 |
USD |
6.405 |
6.405 |
6.405 |
6.405 |
6.405 |
-0.128 (-1.95%)
|
0 |
| 4 Dec 2018 |
USD |
6.565 |
6.5675 |
6.5325 |
6.5325 |
6.5325 |
-0.033 (-0.50%)
|
3,258 |
| 3 Dec 2018 |
USD |
6.565 |
6.565 |
6.565 |
6.565 |
6.565 |
+0.1 (+1.55%)
|
0 |
| 30 Nov 2018 |
USD |
6.465 |
6.465 |
6.465 |
6.465 |
6.465 |
+0.029 (+0.45%)
|
0 |
| 29 Nov 2018 |
USD |
6.45 |
6.45 |
6.4363 |
6.4363 |
6.4363 |
+0.086 (+1.36%)
|
140,047 |
| 28 Nov 2018 |
USD |
6.3575 |
6.3575 |
6.35 |
6.35 |
6.35 |
+0.05 (+0.79%)
|
759 |
| 27 Nov 2018 |
USD |
6.3 |
6.3 |
6.3 |
6.3 |
6.3 |
+0.007 (+0.12%)
|
0 |
| 26 Nov 2018 |
USD |
6.295 |
6.295 |
6.285 |
6.2925 |
6.2925 |
+0.037 (+0.60%)
|
64,286 |
| 23 Nov 2018 |
USD |
6.255 |
6.255 |
6.255 |
6.255 |
6.255 |
+0.022 (+0.36%)
|
0 |
| 22 Nov 2018 |
USD |
6.235 |
6.235 |
6.23 |
6.2325 |
6.2325 |
-0.084 (-1.33%)
|
5,936 |
| 21 Nov 2018 |
USD |
6.315 |
6.3163 |
6.315 |
6.3163 |
6.3163 |
+0.011 (+0.18%)
|
6,273 |
| 20 Nov 2018 |
USD |
6.3725 |
6.3725 |
6.28 |
6.305 |
6.305 |
-0.119 (-1.85%)
|
807,862 |
| 19 Nov 2018 |
USD |
6.4925 |
6.515 |
6.4238 |
6.4238 |
6.4238 |
-0.049 (-0.75%)
|
1,090 |
| 16 Nov 2018 |
USD |
6.4625 |
6.49 |
6.4575 |
6.4725 |
6.4725 |
+0.044 (+0.68%)
|
89,794 |
| 15 Nov 2018 |
USD |
6.45 |
6.45 |
6.4125 |
6.4287 |
6.4287 |
-0.05 (-0.77%)
|
1,573 |
| 14 Nov 2018 |
USD |
6.535 |
6.535 |
6.4675 |
6.4787 |
6.4787 |
-0.075 (-1.14%)
|
4,982 |
| 13 Nov 2018 |
USD |
6.5425 |
6.5537 |
6.5425 |
6.5537 |
6.5537 |
+0.001 (+0.02%)
|
524 |
| 12 Nov 2018 |
USD |
6.585 |
6.63 |
6.5525 |
6.5525 |
6.5525 |
-0.08 (-1.21%)
|
3,053,014 |
| 9 Nov 2018 |
USD |
6.645 |
6.6525 |
6.6325 |
6.6325 |
6.6325 |
-0.052 (-0.79%)
|
13,460 |
| 8 Nov 2018 |
USD |
6.71 |
6.71 |
6.685 |
6.685 |
6.685 |
+0.048 (+0.72%)
|
3,033,965 |
| 7 Nov 2018 |
USD |
6.6375 |
6.6375 |
6.6375 |
6.6375 |
6.6375 |
+0.092 (+1.41%)
|
0 |
| 6 Nov 2018 |
USD |
6.5225 |
6.545 |
6.515 |
6.545 |
6.545 |
+0.043 (+0.65%)
|
3,584 |
| 5 Nov 2018 |
USD |
6.5025 |
6.5025 |
6.5025 |
6.5025 |
6.5025 |
+0.025 (+0.39%)
|
1,516,840 |
| 2 Nov 2018 |
USD |
6.4775 |
6.4775 |
6.4775 |
6.4775 |
6.4775 |
-0.018 (-0.27%)
|
0 |
| 1 Nov 2018 |
USD |
6.495 |
6.495 |
6.495 |
6.495 |
6.495 |
+0.026 (+0.41%)
|
0 |
| 31 Oct 2018 |
USD |
6.4225 |
6.47 |
6.4225 |
6.4688 |
6.4688 |
+0.121 (+1.91%)
|
5,027 |
| 30 Oct 2018 |
USD |
6.3525 |
6.3575 |
6.315 |
6.3475 |
6.3475 |
-0.013 (-0.20%)
|
18,744 |
| 29 Oct 2018 |
USD |
6.3425 |
6.36 |
6.3425 |
6.36 |
6.36 |
+0.061 (+0.97%)
|
330 |
| 26 Oct 2018 |
USD |
6.325 |
6.33 |
6.28 |
6.2988 |
6.2988 |
-0.084 (-1.31%)
|
64,102 |
