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 Nov 2017 |
USD |
6.0637 |
6.0637 |
6.0637 |
6.0637 |
6.0637 |
+0.01 (+0.17%)
|
0 |
31 Oct 2017 |
USD |
6.0537 |
6.0537 |
6.0537 |
6.0537 |
6.0537 |
+0.016 (+0.27%)
|
0 |
30 Oct 2017 |
USD |
6.0375 |
6.0375 |
6.0375 |
6.0375 |
6.0375 |
-0.009 (-0.14%)
|
0 |
27 Oct 2017 |
USD |
6.0462 |
6.0462 |
6.0462 |
6.0462 |
6.0462 |
-0.01 (-0.17%)
|
0 |
26 Oct 2017 |
USD |
6.0563 |
6.0563 |
6.0563 |
6.0563 |
6.0563 |
+0.034 (+0.56%)
|
0 |
25 Oct 2017 |
USD |
6.0225 |
6.0225 |
6.0225 |
6.0225 |
6.0225 |
-0.034 (-0.56%)
|
0 |
24 Oct 2017 |
USD |
6.0563 |
6.0563 |
6.0563 |
6.0563 |
6.0563 |
-0.018 (-0.29%)
|
0 |
23 Oct 2017 |
USD |
6.075 |
6.0775 |
6.0738 |
6.0738 |
6.0738 |
+0.025 (+0.41%)
|
61,400 |
20 Oct 2017 |
USD |
6.0488 |
6.0488 |
6.0488 |
6.0488 |
6.0488 |
+0.025 (+0.42%)
|
0 |
19 Oct 2017 |
USD |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
-0.005 (-0.08%)
|
0 |
18 Oct 2017 |
USD |
6.0287 |
6.0287 |
6.0287 |
6.0287 |
6.0287 |
+0.009 (+0.14%)
|
0 |
17 Oct 2017 |
USD |
6.02 |
6.02 |
6.02 |
6.02 |
6.02 |
+0.011 (+0.19%)
|
0 |
16 Oct 2017 |
USD |
6.0088 |
6.0088 |
6.0088 |
6.0088 |
6.0088 |
-0.015 (-0.25%)
|
0 |
13 Oct 2017 |
USD |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
+0.03 (+0.50%)
|
0 |
11 Oct 2017 |
USD |
5.9938 |
5.9938 |
5.9938 |
5.9938 |
5.9938 |
+0.006 (+0.11%)
|
0 |
10 Oct 2017 |
USD |
5.9875 |
5.9875 |
5.9875 |
5.9875 |
5.9875 |
+0.009 (+0.15%)
|
0 |
9 Oct 2017 |
USD |
5.9787 |
5.9787 |
5.9787 |
5.9787 |
5.9787 |
+0.02 (+0.33%)
|
0 |
6 Oct 2017 |
USD |
5.9588 |
5.9588 |
5.9588 |
5.9588 |
5.9588 |
-0.004 (-0.06%)
|
0 |
5 Oct 2017 |
USD |
5.9625 |
5.9625 |
5.9625 |
5.9625 |
5.9625 |
+0.036 (+0.61%)
|
0 |
4 Oct 2017 |
USD |
5.9262 |
5.9262 |
5.9262 |
5.9262 |
5.9262 |
+0.011 (+0.19%)
|
0 |
3 Oct 2017 |
USD |
5.915 |
5.915 |
5.915 |
5.915 |
5.915 |
+0.019 (+0.32%)
|
0 |
2 Oct 2017 |
USD |
5.8963 |
5.8963 |
5.8963 |
5.8963 |
5.8963 |
+0.022 (+0.38%)
|
0 |
29 Sep 2017 |
USD |
5.8738 |
5.8738 |
5.8738 |
5.8738 |
5.8738 |
+0.004 (+0.06%)
|
0 |
28 Sep 2017 |
USD |
5.87 |
5.87 |
5.87 |
5.87 |
5.87 |
+0.011 (+0.19%)
|
0 |
27 Sep 2017 |
USD |
5.8587 |
5.8587 |
5.8587 |
5.8587 |
5.8587 |
-0.005 (-0.09%)
|
0 |
26 Sep 2017 |
USD |
5.8637 |
5.8637 |
5.8637 |
5.8637 |
5.8637 |
+0.019 (+0.32%)
|
0 |
25 Sep 2017 |
USD |
5.8525 |
5.8525 |
5.845 |
5.845 |
5.845 |
+0.01 (+0.17%)
|
10,754 |
22 Sep 2017 |
USD |
5.835 |
5.835 |
5.835 |
5.835 |
5.835 |
-0.003 (-0.04%)
|
0 |
21 Sep 2017 |
USD |
5.8375 |
5.8375 |
5.8375 |
5.8375 |
5.8375 |
-0.01 (-0.17%)
|
0 |
20 Sep 2017 |
USD |
5.85 |
5.85 |
5.8475 |
5.8475 |
5.8475 |
-0.005 (-0.09%)
|
9,000 |