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 |
16 Mar 2018 |
USD |
6.565 |
6.5825 |
6.56 |
6.58 |
6.58 |
+0.015 (+0.23%)
|
282,950 |
15 Mar 2018 |
USD |
6.5625 |
6.565 |
6.5525 |
6.565 |
6.565 |
+0.007 (+0.11%)
|
34,548 |
14 Mar 2018 |
USD |
6.6325 |
6.6325 |
6.5575 |
6.5575 |
6.5575 |
-0.066 (-1.00%)
|
23,160 |
13 Mar 2018 |
USD |
6.645 |
6.645 |
6.6238 |
6.6238 |
6.6238 |
-0.002 (-0.04%)
|
92,300 |
12 Mar 2018 |
USD |
6.65 |
6.65 |
6.6262 |
6.6262 |
6.6262 |
+0.04 (+0.61%)
|
39,780 |
9 Mar 2018 |
USD |
6.5862 |
6.5862 |
6.5862 |
6.5862 |
6.5862 |
+0.089 (+1.37%)
|
0 |
8 Mar 2018 |
USD |
6.4825 |
6.4975 |
6.4775 |
6.4975 |
6.4975 |
+0.045 (+0.70%)
|
150,743 |
7 Mar 2018 |
USD |
6.42 |
6.4525 |
6.42 |
6.4525 |
6.4525 |
-0.003 (-0.04%)
|
2,057 |
6 Mar 2018 |
USD |
6.455 |
6.455 |
6.455 |
6.455 |
6.455 |
+0.022 (+0.35%)
|
0 |
5 Mar 2018 |
USD |
6.4325 |
6.4325 |
6.4325 |
6.4325 |
6.4325 |
+0.107 (+1.70%)
|
0 |
2 Mar 2018 |
USD |
6.3225 |
6.325 |
6.3225 |
6.325 |
6.325 |
-0.1 (-1.56%)
|
2,088 |
1 Mar 2018 |
USD |
6.455 |
6.4575 |
6.42 |
6.425 |
6.425 |
-0.085 (-1.31%)
|
692,400 |
28 Feb 2018 |
USD |
6.5 |
6.5375 |
6.5 |
6.51 |
6.51 |
-0.045 (-0.69%)
|
200,446 |
27 Feb 2018 |
USD |
6.555 |
6.555 |
6.555 |
6.555 |
6.555 |
+0.033 (+0.50%)
|
0 |
26 Feb 2018 |
USD |
6.5175 |
6.5375 |
6.505 |
6.5225 |
6.5225 |
+0.09 (+1.40%)
|
339,720 |
23 Feb 2018 |
USD |
6.4125 |
6.4325 |
6.4125 |
6.4325 |
6.4325 |
-0.003 (-0.04%)
|
179,000 |
22 Feb 2018 |
USD |
6.435 |
6.435 |
6.435 |
6.435 |
6.435 |
-0.028 (-0.43%)
|
0 |
21 Feb 2018 |
USD |
6.4625 |
6.4625 |
6.4625 |
6.4625 |
6.4625 |
-0.003 (-0.04%)
|
0 |
20 Feb 2018 |
USD |
6.465 |
6.465 |
6.465 |
6.465 |
6.465 |
+0.013 (+0.19%)
|
0 |
19 Feb 2018 |
USD |
6.4525 |
6.4525 |
6.4525 |
6.4525 |
6.4525 |
-0.03 (-0.46%)
|
0 |
16 Feb 2018 |
USD |
6.4825 |
6.4825 |
6.4825 |
6.4825 |
6.4825 |
+0.087 (+1.37%)
|
0 |
15 Feb 2018 |
USD |
6.4325 |
6.4325 |
6.395 |
6.395 |
6.395 |
+0.072 (+1.15%)
|
115,558 |
14 Feb 2018 |
USD |
6.2975 |
6.3225 |
6.285 |
6.3225 |
6.3225 |
+0.062 (+1.00%)
|
56,069 |
13 Feb 2018 |
USD |
6.2475 |
6.26 |
6.2475 |
6.26 |
6.26 |
+0.005 (+0.08%)
|
905 |
12 Feb 2018 |
USD |
6.255 |
6.255 |
6.255 |
6.255 |
6.255 |
+0.135 (+2.20%)
|
0 |
9 Feb 2018 |
USD |
6.1205 |
6.1205 |
6.1205 |
6.1205 |
6.1205 |
-0.124 (-1.99%)
|
0 |
8 Feb 2018 |
USD |
6.29 |
6.31 |
6.245 |
6.245 |
6.245 |
-0.16 (-2.50%)
|
130,498 |
7 Feb 2018 |
USD |
6.315 |
6.405 |
6.315 |
6.405 |
6.405 |
+0.193 (+3.10%)
|
2,091 |
6 Feb 2018 |
USD |
6.2125 |
6.2125 |
6.2125 |
6.2125 |
6.2125 |
-0.273 (-4.20%)
|
0 |
5 Feb 2018 |
USD |
6.485 |
6.485 |
6.485 |
6.485 |
6.485 |
-0.092 (-1.41%)
|
0 |