iShares Edge MSCI USA Quality
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
USD |
14.28 |
14.305 |
14.185 |
14.2 |
14.2 |
-0.04 (-0.28%)
|
167,503 |
| 25 Jun 2024 |
USD |
14.225 |
14.25 |
14.2 |
14.24 |
14.24 |
-0.052 (-0.37%)
|
62,925 |
| 24 Jun 2024 |
USD |
14.275 |
14.3018 |
14.235 |
14.2925 |
14.2925 |
+0.037 (+0.26%)
|
148,384 |
| 21 Jun 2024 |
USD |
14.3 |
14.31 |
14.24 |
14.255 |
14.255 |
-0.107 (-0.75%)
|
981,664 |
| 20 Jun 2024 |
USD |
14.415 |
14.435 |
14.35 |
14.3625 |
14.3625 |
0.0 (0.0%)
|
124,516 |
| 19 Jun 2024 |
USD |
14.36 |
14.39 |
14.34 |
14.3625 |
14.3625 |
+0.037 (+0.26%)
|
38,992 |
| 18 Jun 2024 |
USD |
14.3 |
14.335 |
14.29 |
14.325 |
14.325 |
+0.125 (+0.88%)
|
2,707,681 |
| 17 Jun 2024 |
USD |
14.18 |
14.205 |
14.15 |
14.2 |
14.2 |
+0.06 (+0.42%)
|
2,156,564 |
| 14 Jun 2024 |
USD |
14.185 |
14.185 |
14.085 |
14.14 |
14.14 |
+0.045 (+0.32%)
|
1,343,480 |
| 13 Jun 2024 |
USD |
14.125 |
14.155 |
14.08 |
14.095 |
14.095 |
-0.06 (-0.42%)
|
450,531 |
| 12 Jun 2024 |
USD |
14.015 |
14.195 |
14.005 |
14.155 |
14.155 |
+0.21 (+1.51%)
|
58,143 |
| 11 Jun 2024 |
USD |
13.985 |
13.985 |
13.885 |
13.945 |
13.945 |
+0.025 (+0.18%)
|
106,469 |
| 10 Jun 2024 |
USD |
13.88 |
13.92 |
13.865 |
13.92 |
13.92 |
-0.01 (-0.07%)
|
63,031 |
| 7 Jun 2024 |
USD |
13.95 |
13.9638 |
13.875 |
13.93 |
13.93 |
+0.01 (+0.07%)
|
209,925 |
| 6 Jun 2024 |
USD |
13.93 |
13.955 |
13.92 |
13.92 |
13.92 |
+0.058 (+0.41%)
|
721,895 |
| 5 Jun 2024 |
USD |
13.775 |
13.8625 |
13.755 |
13.8625 |
13.8625 |
+0.198 (+1.45%)
|
198,298 |
| 4 Jun 2024 |
USD |
13.68 |
13.72 |
13.625 |
13.665 |
13.665 |
-0.015 (-0.11%)
|
151,977 |
| 3 Jun 2024 |
USD |
13.745 |
13.8 |
13.66 |
13.68 |
13.68 |
+0.155 (+1.15%)
|
220,221 |
| 31 May 2024 |
USD |
13.625 |
13.68 |
13.525 |
13.525 |
13.525 |
-0.145 (-1.06%)
|
226,529 |
| 30 May 2024 |
USD |
13.615 |
13.68 |
13.615 |
13.67 |
13.67 |
-0.035 (-0.26%)
|
192,725 |
| 29 May 2024 |
USD |
13.775 |
13.785 |
13.685 |
13.705 |
13.705 |
-0.085 (-0.62%)
|
118,764 |
| 28 May 2024 |
USD |
13.8 |
13.835 |
13.7771 |
13.79 |
13.79 |
+0.01 (+0.07%)
|
375,307 |
| 24 May 2024 |
USD |
13.69 |
13.78 |
13.68 |
13.78 |
13.78 |
0.0 (0.0%)
|
73,105 |
| 23 May 2024 |
USD |
13.815 |
13.85 |
13.75 |
13.78 |
13.78 |
+0.045 (+0.33%)
|
160,308 |
| 22 May 2024 |
USD |
13.74 |
13.7598 |
13.72 |
13.735 |
13.735 |
+0.005 (+0.04%)
|
176,392 |
| 21 May 2024 |
USD |
13.755 |
13.77 |
13.72 |
13.73 |
13.73 |
-0.03 (-0.22%)
|
126,514 |
| 20 May 2024 |
USD |
13.71 |
13.76 |
13.695 |
13.76 |
13.76 |
+0.085 (+0.62%)
|
102,153 |
| 17 May 2024 |
USD |
13.71 |
13.715 |
13.675 |
13.675 |
13.675 |
-0.1 (-0.73%)
|
1,767,729 |
| 16 May 2024 |
USD |
13.77 |
13.79 |
13.745 |
13.775 |
13.775 |
+0.085 (+0.62%)
|
4,754,446 |
| 15 May 2024 |
USD |
13.535 |
13.695 |
13.52 |
13.69 |
13.69 |
+0.215 (+1.60%)
|
1,030,151 |
