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 |
3 May 2024 |
GBX |
1,037.5 |
1,048 |
1,037.12 |
1,045.75 |
1,045.75 |
+8.75 (+0.84%)
|
43,561 |
2 May 2024 |
GBX |
1,038.5 |
1,041 |
1,034 |
1,037 |
1,037 |
+1.75 (+0.17%)
|
32,850 |
1 May 2024 |
GBX |
1,040.5 |
1,040.5 |
1,032.126 |
1,035.25 |
1,035.25 |
-9.5 (-0.91%)
|
31,825 |
30 Apr 2024 |
GBX |
1,049 |
1,051 |
1,044.75 |
1,044.75 |
1,044.75 |
-0.5 (-0.05%)
|
8,543 |
29 Apr 2024 |
GBX |
1,052.5 |
1,053.5 |
1,045.25 |
1,045.25 |
1,045.25 |
-10.5 (-0.99%)
|
16,297 |
26 Apr 2024 |
GBX |
1,042 |
1,055.75 |
1,041.5 |
1,055.75 |
1,055.75 |
+25.5 (+2.48%)
|
78,832 |
25 Apr 2024 |
GBX |
1,035.5 |
1,036.5 |
1,029.5 |
1,030.25 |
1,030.25 |
-17.25 (-1.65%)
|
33,435 |
24 Apr 2024 |
GBX |
1,054 |
1,054 |
1,047.5 |
1,047.5 |
1,047.5 |
+0.25 (+0.02%)
|
7,759 |
23 Apr 2024 |
GBX |
1,044.5 |
1,048 |
1,041.38 |
1,047.25 |
1,047.25 |
+9.25 (+0.89%)
|
19,581 |
22 Apr 2024 |
GBX |
1,036.5 |
1,045.88 |
1,036.349 |
1,038 |
1,038 |
+0.5 (+0.05%)
|
16,284 |
19 Apr 2024 |
GBX |
1,038.5 |
1,042.919 |
1,035 |
1,037.5 |
1,037.5 |
-11 (-1.05%)
|
11,442 |
18 Apr 2024 |
GBX |
1,046.5 |
1,051 |
1,044.5 |
1,048.5 |
1,048.5 |
+1.5 (+0.14%)
|
8,529 |
17 Apr 2024 |
GBX |
1,050 |
1,056.5 |
1,047 |
1,047 |
1,047 |
-6.25 (-0.59%)
|
34,907 |
16 Apr 2024 |
GBX |
1,051 |
1,054 |
1,049.5 |
1,053.25 |
1,053.25 |
-12.25 (-1.15%)
|
30,674 |
15 Apr 2024 |
GBX |
1,068.5 |
1,073 |
1,065.5 |
1,065.5 |
1,065.5 |
-3.25 (-0.30%)
|
15,845 |
12 Apr 2024 |
GBX |
1,074.5 |
1,075 |
1,068.75 |
1,068.75 |
1,068.75 |
+3.75 (+0.35%)
|
28,506 |
11 Apr 2024 |
GBX |
1,064 |
1,065 |
1,057.5 |
1,065 |
1,065 |
+5 (+0.47%)
|
10,844 |
10 Apr 2024 |
GBX |
1,061 |
1,061.5 |
1,051 |
1,060 |
1,060 |
+7.5 (+0.71%)
|
45,168 |
9 Apr 2024 |
GBX |
1,062.5 |
1,063.5 |
1,049.88 |
1,052.5 |
1,052.5 |
-10.5 (-0.99%)
|
15,927 |
8 Apr 2024 |
GBX |
1,062 |
1,066.5 |
1,061 |
1,063 |
1,063 |
-0.5 (-0.05%)
|
7,670 |
5 Apr 2024 |
GBX |
1,054 |
1,063.5 |
1,053.803 |
1,063.5 |
1,063.5 |
-5.5 (-0.51%)
|
41,106 |
4 Apr 2024 |
GBX |
1,071 |
1,071.92 |
1,067.954 |
1,069 |
1,069 |
-1 (-0.09%)
|
41,087 |
3 Apr 2024 |
GBX |
1,068 |
1,072 |
1,068 |
1,070 |
1,070 |
+2.75 (+0.26%)
|
9,682 |
2 Apr 2024 |
GBX |
1,079.5 |
1,081.5 |
1,065 |
1,067.25 |
1,067.25 |
-8 (-0.74%)
|
37,159 |
28 Mar 2024 |
GBX |
1,076 |
1,077.5 |
1,073 |
1,075.25 |
1,075.25 |
+6.75 (+0.63%)
|
123,971 |
27 Mar 2024 |
GBX |
1,073 |
1,075.5 |
1,068 |
1,068.5 |
1,068.5 |
-6.25 (-0.58%)
|
20,463 |
26 Mar 2024 |
GBX |
1,075.5 |
1,076.34 |
1,073.5 |
1,074.75 |
1,074.75 |
+1.25 (+0.12%)
|
8,311 |
25 Mar 2024 |
GBX |
1,079.5 |
1,082 |
1,071.5 |
1,073.5 |
1,073.5 |
-7 (-0.65%)
|
17,057 |
22 Mar 2024 |
GBX |
1,085 |
1,087.88 |
1,079.12 |
1,080.5 |
1,080.5 |
-4.5 (-0.41%)
|
13,064 |
21 Mar 2024 |
GBX |
1,075 |
1,085 |
1,071.379 |
1,085 |
1,085 |
+24 (+2.26%)
|
18,965 |