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 |
1 Aug 2018 |
USD |
6.6675 |
6.6675 |
6.6562 |
6.6562 |
6.6562 |
-0.003 (-0.04%)
|
4,254 |
31 Jul 2018 |
USD |
6.62 |
6.665 |
6.6175 |
6.6588 |
6.6588 |
+0.02 (+0.30%)
|
2,800 |
30 Jul 2018 |
USD |
6.6425 |
6.6425 |
6.6387 |
6.6387 |
6.6387 |
-0.053 (-0.79%)
|
1,682 |
27 Jul 2018 |
USD |
6.6913 |
6.6913 |
6.6913 |
6.6913 |
6.6913 |
-0.022 (-0.34%)
|
0 |
26 Jul 2018 |
USD |
6.73 |
6.73 |
6.7138 |
6.7138 |
6.7138 |
+0.058 (+0.87%)
|
20,000 |
25 Jul 2018 |
USD |
6.635 |
6.6562 |
6.635 |
6.6562 |
6.6562 |
+0.006 (+0.09%)
|
5,000 |
24 Jul 2018 |
USD |
6.6425 |
6.655 |
6.6425 |
6.65 |
6.65 |
+0.048 (+0.72%)
|
1,204 |
23 Jul 2018 |
USD |
6.6025 |
6.6025 |
6.6025 |
6.6025 |
6.6025 |
-0.031 (-0.47%)
|
0 |
20 Jul 2018 |
USD |
6.625 |
6.6338 |
6.6225 |
6.6338 |
6.6338 |
+0.003 (+0.04%)
|
17,925 |
19 Jul 2018 |
USD |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
+0.006 (+0.09%)
|
0 |
18 Jul 2018 |
USD |
6.6244 |
6.625 |
6.6244 |
6.625 |
6.625 |
+0.006 (+0.09%)
|
2,864 |
17 Jul 2018 |
USD |
6.575 |
6.6188 |
6.575 |
6.6188 |
6.6188 |
+0.02 (+0.30%)
|
2,060 |
16 Jul 2018 |
USD |
6.5987 |
6.5987 |
6.5987 |
6.5987 |
6.5987 |
-0.022 (-0.34%)
|
0 |
13 Jul 2018 |
USD |
6.6075 |
6.6212 |
6.6075 |
6.6212 |
6.6212 |
+0.025 (+0.38%)
|
3,150 |
12 Jul 2018 |
USD |
6.5963 |
6.5963 |
6.5963 |
6.5963 |
6.5963 |
+0.031 (+0.48%)
|
0 |
11 Jul 2018 |
USD |
6.565 |
6.565 |
6.565 |
6.565 |
6.565 |
-0.031 (-0.47%)
|
0 |
10 Jul 2018 |
USD |
6.5963 |
6.5963 |
6.5963 |
6.5963 |
6.5963 |
+0.028 (+0.42%)
|
0 |
9 Jul 2018 |
USD |
6.5575 |
6.5687 |
6.5575 |
6.5687 |
6.5687 |
+0.05 (+0.77%)
|
22,473 |
6 Jul 2018 |
USD |
6.5187 |
6.5187 |
6.5187 |
6.5187 |
6.5187 |
+0.076 (+1.18%)
|
0 |
5 Jul 2018 |
USD |
6.445 |
6.445 |
6.4425 |
6.4425 |
6.4425 |
+0.011 (+0.17%)
|
13,050 |
4 Jul 2018 |
USD |
6.4313 |
6.4313 |
6.4313 |
6.4313 |
6.4313 |
-0.021 (-0.33%)
|
0 |
3 Jul 2018 |
USD |
6.4475 |
6.4525 |
6.445 |
6.4525 |
6.4525 |
+0.05 (+0.78%)
|
46,400 |
2 Jul 2018 |
USD |
6.4025 |
6.4025 |
6.4025 |
6.4025 |
6.4025 |
-0.075 (-1.16%)
|
0 |
29 Jun 2018 |
USD |
6.45 |
6.4775 |
6.435 |
6.4775 |
6.4775 |
+0.079 (+1.23%)
|
77,000 |
28 Jun 2018 |
USD |
6.3987 |
6.3987 |
6.3987 |
6.3987 |
6.3987 |
-0.041 (-0.64%)
|
0 |
27 Jun 2018 |
USD |
6.44 |
6.44 |
6.44 |
6.44 |
6.44 |
+0.005 (+0.08%)
|
0 |
26 Jun 2018 |
USD |
6.435 |
6.435 |
6.435 |
6.435 |
6.435 |
+0.02 (+0.31%)
|
0 |
25 Jun 2018 |
USD |
6.415 |
6.415 |
6.415 |
6.415 |
6.415 |
-0.107 (-1.65%)
|
0 |
22 Jun 2018 |
USD |
6.5225 |
6.5225 |
6.5225 |
6.5225 |
6.5225 |
+0.006 (+0.10%)
|
0 |
21 Jun 2018 |
USD |
6.5375 |
6.5375 |
6.5163 |
6.5163 |
6.5163 |
-0.039 (-0.59%)
|
12,000 |