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 |
25 Oct 2018 |
USD |
6.305 |
6.3825 |
6.305 |
6.3825 |
6.3825 |
-0.041 (-0.64%)
|
5,630 |
24 Oct 2018 |
USD |
6.46 |
6.46 |
6.4238 |
6.4238 |
6.4238 |
-0.006 (-0.10%)
|
2,044 |
23 Oct 2018 |
USD |
6.455 |
6.46 |
6.43 |
6.43 |
6.43 |
-0.125 (-1.91%)
|
105,000 |
22 Oct 2018 |
USD |
6.555 |
6.555 |
6.555 |
6.555 |
6.555 |
-0.039 (-0.59%)
|
0 |
19 Oct 2018 |
USD |
6.5938 |
6.5938 |
6.5938 |
6.5938 |
6.5938 |
-0.03 (-0.45%)
|
0 |
18 Oct 2018 |
USD |
6.6425 |
6.6425 |
6.6238 |
6.6238 |
6.6238 |
-0.02 (-0.30%)
|
15,797 |
17 Oct 2018 |
USD |
6.6437 |
6.6437 |
6.6437 |
6.6437 |
6.6437 |
+0.005 (+0.08%)
|
0 |
16 Oct 2018 |
USD |
6.57 |
6.6387 |
6.57 |
6.6387 |
6.6387 |
+0.045 (+0.68%)
|
101,671 |
15 Oct 2018 |
USD |
6.575 |
6.5938 |
6.575 |
6.5938 |
6.5938 |
+0.019 (+0.29%)
|
24,468 |
12 Oct 2018 |
USD |
6.575 |
6.575 |
6.575 |
6.575 |
6.575 |
+0.005 (+0.08%)
|
0 |
11 Oct 2018 |
USD |
6.62 |
6.63 |
6.5625 |
6.57 |
6.57 |
-0.204 (-3.01%)
|
65,667 |
10 Oct 2018 |
USD |
6.87 |
6.883 |
6.7737 |
6.7737 |
6.7737 |
-0.128 (-1.85%)
|
66,800 |
9 Oct 2018 |
USD |
6.87 |
6.9013 |
6.87 |
6.9013 |
6.9013 |
+0.028 (+0.40%)
|
32,843 |
8 Oct 2018 |
USD |
6.8738 |
6.8738 |
6.8738 |
6.8738 |
6.8738 |
-0.03 (-0.43%)
|
0 |
5 Oct 2018 |
USD |
6.9037 |
6.9037 |
6.9037 |
6.9037 |
6.9037 |
-0.05 (-0.72%)
|
0 |
4 Oct 2018 |
USD |
6.9675 |
6.9675 |
6.9538 |
6.9538 |
6.9538 |
-0.077 (-1.10%)
|
312,840 |
3 Oct 2018 |
USD |
7.03 |
7.0312 |
7.03 |
7.0312 |
7.0312 |
+0.03 (+0.43%)
|
5,700 |
2 Oct 2018 |
USD |
7.0175 |
7.02 |
6.995 |
7.0012 |
7.0012 |
-0.024 (-0.34%)
|
10,550 |
1 Oct 2018 |
USD |
7.0275 |
7.0275 |
7.025 |
7.025 |
7.025 |
+0.039 (+0.55%)
|
100 |
28 Sep 2018 |
USD |
6.96 |
6.9925 |
6.95 |
6.9863 |
6.9863 |
-0.004 (-0.05%)
|
19,523 |
27 Sep 2018 |
USD |
6.9625 |
6.99 |
6.96 |
6.99 |
6.99 |
-0.006 (-0.09%)
|
101,982 |
26 Sep 2018 |
USD |
6.985 |
6.9975 |
6.98 |
6.9962 |
6.9962 |
-0.005 (-0.07%)
|
197,910 |
25 Sep 2018 |
USD |
6.9925 |
7.0012 |
6.9925 |
7.0012 |
7.0012 |
+0.015 (+0.21%)
|
5,571 |
24 Sep 2018 |
USD |
6.98 |
6.9863 |
6.97 |
6.9863 |
6.9863 |
-0.041 (-0.59%)
|
2,511 |
21 Sep 2018 |
USD |
7.0225 |
7.0275 |
7.0175 |
7.0275 |
7.0275 |
+0.041 (+0.59%)
|
2,738 |
20 Sep 2018 |
USD |
6.9875 |
6.9875 |
6.975 |
6.9863 |
6.9863 |
+0.025 (+0.36%)
|
4,469 |
19 Sep 2018 |
USD |
6.9612 |
6.9612 |
6.9612 |
6.9612 |
6.9612 |
+0.005 (+0.07%)
|
0 |
18 Sep 2018 |
USD |
6.9375 |
6.9562 |
6.9375 |
6.9562 |
6.9562 |
+0.02 (+0.29%)
|
10,812 |
17 Sep 2018 |
USD |
6.9363 |
6.9363 |
6.9363 |
6.9363 |
6.9363 |
-0.014 (-0.20%)
|
0 |
14 Sep 2018 |
USD |
6.95 |
6.95 |
6.95 |
6.95 |
6.95 |
+0.024 (+0.34%)
|
0 |