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 |
| 27 Dec 2023 |
USD |
1,768.6 |
1,768.6 |
1,765 |
1,766.6 |
1,766.6 |
+12.2 (+0.70%)
|
118 |
| 22 Dec 2023 |
USD |
1,753.2 |
1,754.4 |
1,753.2 |
1,754.4 |
1,754.4 |
-2 (-0.11%)
|
9 |
| 21 Dec 2023 |
USD |
1,753.8 |
1,760.2 |
1,751.6 |
1,756.4 |
1,756.4 |
-15 (-0.85%)
|
154 |
| 20 Dec 2023 |
USD |
1,768.4 |
1,771.4 |
1,762.6 |
1,771.4 |
1,771.4 |
+3.6 (+0.20%)
|
118 |
| 19 Dec 2023 |
USD |
1,759.2 |
1,767.8 |
1,759 |
1,767.8 |
1,767.8 |
+9.2 (+0.52%)
|
229 |
| 18 Dec 2023 |
USD |
1,753 |
1,758.6 |
1,751.4 |
1,758.6 |
1,758.6 |
+5.8 (+0.33%)
|
287 |
| 15 Dec 2023 |
USD |
1,753.4 |
1,756.2 |
1,750.6 |
1,752.8 |
1,752.8 |
+2.4 (+0.14%)
|
202 |
| 14 Dec 2023 |
USD |
1,754.8 |
1,757.8 |
1,750.4 |
1,750.4 |
1,750.4 |
+7.6 (+0.44%)
|
118 |
| 13 Dec 2023 |
USD |
1,741.6 |
1,744.8 |
1,739.4 |
1,742.8 |
1,742.8 |
+10.7 (+0.62%)
|
126 |
| 12 Dec 2023 |
USD |
1,731.8 |
1,733.2 |
1,726 |
1,732.1 |
1,732.1 |
+12.5 (+0.73%)
|
357 |
| 11 Dec 2023 |
USD |
1,713.2 |
1,724.2 |
1,710.4 |
1,719.6 |
1,719.6 |
+13.6 (+0.80%)
|
315 |
| 8 Dec 2023 |
USD |
1,702 |
1,710.8 |
1,698.4 |
1,706 |
1,706 |
+8.2 (+0.48%)
|
125 |
| 7 Dec 2023 |
USD |
1,690.2 |
1,700.2 |
1,690.2 |
1,697.8 |
1,697.8 |
+4.2 (+0.25%)
|
147 |
| 6 Dec 2023 |
USD |
1,702 |
1,702 |
1,693.6 |
1,693.6 |
1,693.6 |
+0.3 (+0.02%)
|
889 |
| 5 Dec 2023 |
USD |
1,688.6 |
1,698 |
1,688.6 |
1,693.3 |
1,693.3 |
+3.5 (+0.21%)
|
225 |
| 4 Dec 2023 |
USD |
1,699.8 |
1,700.8 |
1,689.6 |
1,689.8 |
1,689.8 |
-9.6 (-0.56%)
|
354 |
| 1 Dec 2023 |
USD |
1,696.4 |
1,699.4 |
1,689.2 |
1,699.4 |
1,699.4 |
+13 (+0.77%)
|
238 |
| 30 Nov 2023 |
USD |
1,695.6 |
1,695.6 |
1,686.4 |
1,686.4 |
1,686.4 |
-4.4 (-0.26%)
|
112 |
| 29 Nov 2023 |
USD |
1,695.4 |
1,697.4 |
1,690.8 |
1,690.8 |
1,690.8 |
-3.5 (-0.21%)
|
169 |
| 28 Nov 2023 |
USD |
1,686.4 |
1,694.3 |
1,686.4 |
1,694.3 |
1,694.3 |
-0.6 (-0.04%)
|
181 |
| 27 Nov 2023 |
USD |
1,694.6 |
1,694.9 |
1,692.4 |
1,694.9 |
1,694.9 |
-0.3 (-0.02%)
|
85 |
| 24 Nov 2023 |
USD |
1,693.8 |
1,699.6 |
1,693.6 |
1,695.2 |
1,695.2 |
-2.9 (-0.17%)
|
225 |
| 23 Nov 2023 |
USD |
1,697.2 |
1,699.6 |
1,696.8 |
1,698.1 |
1,698.1 |
+1.7 (+0.10%)
|
42 |
| 22 Nov 2023 |
USD |
1,690.4 |
1,697 |
1,690.4 |
1,696.4 |
1,696.4 |
+8.7 (+0.52%)
|
821 |
| 21 Nov 2023 |
USD |
1,696.2 |
1,696.2 |
1,687.7 |
1,687.7 |
1,687.7 |
+0.7 (+0.04%)
|
157 |
| 20 Nov 2023 |
USD |
1,678.8 |
1,687 |
1,678.8 |
1,687 |
1,687 |
+9.3 (+0.55%)
|
114 |
| 17 Nov 2023 |
USD |
1,679.4 |
1,686.4 |
1,676.8 |
1,677.7 |
1,677.7 |
+4.8 (+0.29%)
|
573 |
| 16 Nov 2023 |
USD |
1,678 |
1,683 |
1,672.9 |
1,672.9 |
1,672.9 |
-14.3 (-0.85%)
|
126 |
| 15 Nov 2023 |
USD |
1,686.8 |
1,693.2 |
1,685.2 |
1,687.2 |
1,687.2 |
+2.4 (+0.14%)
|
634 |
| 14 Nov 2023 |
USD |
1,654.4 |
1,684.8 |
1,654.4 |
1,684.8 |
1,684.8 |
+29.8 (+1.80%)
|
49 |
