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 |
| 26 Apr 2024 |
USD |
1,903 |
1,912.2 |
1,898 |
1,910.6 |
1,910.6 |
+37.7 (+2.01%)
|
268 |
| 25 Apr 2024 |
USD |
1,876.6 |
1,883.8 |
1,872.9 |
1,872.9 |
1,872.9 |
-21.7 (-1.15%)
|
179 |
| 24 Apr 2024 |
USD |
1,900.4 |
1,904.6 |
1,892.8 |
1,894.6 |
1,894.6 |
+1.6 (+0.08%)
|
942 |
| 23 Apr 2024 |
USD |
1,874.2 |
1,893 |
1,873.8 |
1,893 |
1,893 |
+32.4 (+1.74%)
|
161 |
| 22 Apr 2024 |
USD |
1,869.6 |
1,871.2 |
1,860.6 |
1,860.6 |
1,860.6 |
-10.1 (-0.54%)
|
73 |
| 19 Apr 2024 |
USD |
1,872.2 |
1,884.6 |
1,870.7 |
1,870.7 |
1,870.7 |
-28.5 (-1.50%)
|
313 |
| 18 Apr 2024 |
USD |
1,899.4 |
1,901.51 |
1,890.4 |
1,899.2 |
1,899.2 |
+2.2 (+0.12%)
|
282 |
| 17 Apr 2024 |
USD |
1,904 |
1,913.4 |
1,897 |
1,897 |
1,897 |
-8.9 (-0.47%)
|
246 |
| 16 Apr 2024 |
USD |
1,900.8 |
1,911 |
1,897.6 |
1,905.9 |
1,905.9 |
-24.9 (-1.29%)
|
637 |
| 15 Apr 2024 |
USD |
1,932.4 |
1,939 |
1,926.4 |
1,930.8 |
1,930.8 |
-3 (-0.16%)
|
267 |
| 12 Apr 2024 |
USD |
1,949.4 |
1,953.33 |
1,933.8 |
1,933.8 |
1,933.8 |
-1.4 (-0.07%)
|
157 |
| 11 Apr 2024 |
USD |
1,934.6 |
1,935.2 |
1,932.01 |
1,935.2 |
1,935.2 |
-0.1 (-0.01%)
|
23 |
| 10 Apr 2024 |
USD |
1,953.69 |
1,953.76 |
1,928.769 |
1,935.3 |
1,935.3 |
-2.7 (-0.14%)
|
58 |
| 9 Apr 2024 |
USD |
1,955.2 |
1,956.6 |
1,938 |
1,938 |
1,938 |
-16.8 (-0.86%)
|
66 |
| 8 Apr 2024 |
USD |
1,948.8 |
1,957.4 |
1,948.8 |
1,954.8 |
1,954.8 |
+4.4 (+0.23%)
|
198 |
| 5 Apr 2024 |
USD |
1,935 |
1,950.4 |
1,932.6 |
1,950.4 |
1,950.4 |
-17.6 (-0.89%)
|
300 |
| 4 Apr 2024 |
USD |
1,963 |
1,970.2 |
1,963 |
1,968 |
1,968 |
+4 (+0.20%)
|
25 |
| 3 Apr 2024 |
USD |
1,953.6 |
1,964 |
1,951.4 |
1,964 |
1,964 |
+14 (+0.72%)
|
261 |
| 2 Apr 2024 |
USD |
1,969.8 |
1,971.6 |
1,947.2 |
1,950 |
1,950 |
-23.2 (-1.18%)
|
224 |
| 28 Mar 2024 |
USD |
1,970.4 |
1,976 |
1,970.4 |
1,973.2 |
1,973.2 |
+11.5 (+0.59%)
|
382 |
| 27 Mar 2024 |
USD |
1,960.2 |
1,974 |
1,960 |
1,961.7 |
1,961.7 |
-14.3 (-0.72%)
|
242 |
| 26 Mar 2024 |
USD |
1,977.6 |
1,977.6 |
1,973 |
1,976 |
1,976 |
+2.8 (+0.14%)
|
140 |
| 25 Mar 2024 |
USD |
1,976.6 |
1,979 |
1,968.6 |
1,973.2 |
1,973.2 |
-3.4 (-0.17%)
|
358 |
| 22 Mar 2024 |
USD |
1,980 |
1,985.76 |
1,976.6 |
1,976.6 |
1,976.6 |
-19.8 (-0.99%)
|
112 |
| 21 Mar 2024 |
USD |
1,991.8 |
1,996.4 |
1,984.88 |
1,996.4 |
1,996.4 |
+37.5 (+1.91%)
|
481 |
| 20 Mar 2024 |
USD |
1,958 |
1,960.4 |
1,957.6 |
1,958.9 |
1,958.9 |
+10.4 (+0.53%)
|
139 |
| 19 Mar 2024 |
USD |
1,936.4 |
1,949.6 |
1,936.4 |
1,948.5 |
1,948.5 |
-3.5 (-0.18%)
|
306 |
| 18 Mar 2024 |
USD |
1,934.2 |
1,955.8 |
1,934.2 |
1,952 |
1,952 |
+17.7 (+0.92%)
|
203 |
| 15 Mar 2024 |
USD |
1,950.8 |
1,954.32 |
1,934.3 |
1,934.3 |
1,934.3 |
-20.9 (-1.07%)
|
154 |
| 14 Mar 2024 |
USD |
1,965.2 |
1,966.6 |
1,949.4 |
1,955.2 |
1,955.2 |
-3.2 (-0.16%)
|
437 |
