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 |
13 Sep 2018 |
USD |
6.9325 |
6.9325 |
6.9262 |
6.9262 |
6.9262 |
+0.01 (+0.14%)
|
567 |
12 Sep 2018 |
USD |
6.895 |
6.9162 |
6.895 |
6.9162 |
6.9162 |
+0.025 (+0.36%)
|
350 |
11 Sep 2018 |
USD |
6.8913 |
6.8913 |
6.8913 |
6.8913 |
6.8913 |
-0.01 (-0.14%)
|
0 |
10 Sep 2018 |
USD |
6.905 |
6.9125 |
6.9013 |
6.9013 |
6.9013 |
+0.01 (+0.15%)
|
65,179 |
7 Sep 2018 |
USD |
6.8913 |
6.8913 |
6.8913 |
6.8913 |
6.8913 |
+0.018 (+0.25%)
|
0 |
6 Sep 2018 |
USD |
6.8975 |
6.9 |
6.8738 |
6.8738 |
6.8738 |
-0.002 (-0.03%)
|
6,542 |
5 Sep 2018 |
USD |
6.8725 |
6.8941 |
6.8725 |
6.8762 |
6.8762 |
-0.018 (-0.25%)
|
50,868 |
4 Sep 2018 |
USD |
6.8875 |
6.8937 |
6.8875 |
6.8937 |
6.8937 |
-0.028 (-0.40%)
|
792 |
3 Sep 2018 |
USD |
6.9212 |
6.9212 |
6.9212 |
6.9212 |
6.9212 |
+0.022 (+0.33%)
|
0 |
31 Aug 2018 |
USD |
6.8725 |
6.8987 |
6.8675 |
6.8987 |
6.8987 |
+0.004 (+0.05%)
|
19,126 |
30 Aug 2018 |
USD |
6.905 |
6.905 |
6.895 |
6.895 |
6.895 |
-0.019 (-0.27%)
|
1 |
29 Aug 2018 |
USD |
6.885 |
6.9138 |
6.885 |
6.9138 |
6.9138 |
+0.038 (+0.55%)
|
136,000 |
28 Aug 2018 |
USD |
6.8875 |
6.895 |
6.8762 |
6.8762 |
6.8762 |
+0.052 (+0.77%)
|
17,400 |
24 Aug 2018 |
USD |
6.8 |
6.8238 |
6.8 |
6.8238 |
6.8238 |
+0.033 (+0.48%)
|
3,738 |
23 Aug 2018 |
USD |
6.7912 |
6.7912 |
6.7912 |
6.7912 |
6.7912 |
-0.02 (-0.30%)
|
0 |
22 Aug 2018 |
USD |
6.7825 |
6.8113 |
6.7825 |
6.8113 |
6.8113 |
+0.018 (+0.26%)
|
1 |
21 Aug 2018 |
USD |
6.785 |
6.7938 |
6.785 |
6.7938 |
6.7938 |
+0.02 (+0.30%)
|
2,210 |
20 Aug 2018 |
USD |
6.7725 |
6.7737 |
6.7725 |
6.7737 |
6.7737 |
+0.045 (+0.67%)
|
16,000 |
17 Aug 2018 |
USD |
6.725 |
6.7287 |
6.725 |
6.7287 |
6.7287 |
-0.003 (-0.04%)
|
23,673 |
16 Aug 2018 |
USD |
6.7313 |
6.7313 |
6.7313 |
6.7313 |
6.7313 |
+0.083 (+1.24%)
|
0 |
15 Aug 2018 |
USD |
6.6325 |
6.6487 |
6.6325 |
6.6487 |
6.6487 |
-0.048 (-0.71%)
|
6,100 |
14 Aug 2018 |
USD |
6.6963 |
6.6963 |
6.6963 |
6.6963 |
6.6963 |
+0.018 (+0.26%)
|
0 |
13 Aug 2018 |
USD |
6.7025 |
6.705 |
6.6787 |
6.6787 |
6.6787 |
-0.02 (-0.30%)
|
8,950 |
10 Aug 2018 |
USD |
6.705 |
6.7075 |
6.6988 |
6.6988 |
6.6988 |
-0.04 (-0.59%)
|
5,665 |
9 Aug 2018 |
USD |
6.7325 |
6.7415 |
6.7325 |
6.7387 |
6.7387 |
0.0 (0.0%)
|
50,982 |
8 Aug 2018 |
USD |
6.75 |
6.75 |
6.7387 |
6.7387 |
6.7387 |
-0.01 (-0.15%)
|
4,450 |
7 Aug 2018 |
USD |
6.7425 |
6.7488 |
6.7425 |
6.7488 |
6.7488 |
+0.043 (+0.64%)
|
63,632 |
6 Aug 2018 |
USD |
6.6925 |
6.7062 |
6.6925 |
6.7062 |
6.7062 |
+0.025 (+0.37%)
|
8,085 |
3 Aug 2018 |
USD |
6.6813 |
6.6813 |
6.6813 |
6.6813 |
6.6813 |
+0.045 (+0.68%)
|
0 |
2 Aug 2018 |
USD |
6.6 |
6.6363 |
6.6 |
6.6363 |
6.6363 |
-0.02 (-0.30%)
|
830 |