iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 May 2024 |
GBX |
926 |
929.5 |
926 |
929.5 |
929.5 |
+4 (+0.43%)
|
11 |
| 15 May 2024 |
GBX |
926 |
926 |
925.5 |
925.5 |
925.5 |
+7.25 (+0.79%)
|
11 |
| 14 May 2024 |
GBX |
918.25 |
920 |
918.25 |
918.25 |
918.25 |
-2.375 (-0.26%)
|
1 |
| 13 May 2024 |
GBX |
920 |
920.625 |
920 |
920.625 |
920.625 |
-1.875 (-0.20%)
|
1 |
| 10 May 2024 |
GBX |
917.75 |
922.5 |
915.75 |
922.5 |
922.5 |
+2.875 (+0.31%)
|
39 |
| 9 May 2024 |
GBX |
917.75 |
919.625 |
915.75 |
919.625 |
919.625 |
+1.875 (+0.20%)
|
39 |
| 8 May 2024 |
GBX |
917.75 |
917.75 |
915.75 |
917.75 |
917.75 |
+3.375 (+0.37%)
|
39 |
| 7 May 2024 |
GBX |
912.75 |
914.375 |
912.75 |
914.375 |
914.375 |
+17.125 (+1.91%)
|
10 |
| 3 May 2024 |
GBX |
892.25 |
897.25 |
892.25 |
897.25 |
897.25 |
+7.5 (+0.84%)
|
1 |
| 2 May 2024 |
GBX |
892.5 |
892.5 |
888.75 |
889.75 |
889.75 |
+1.375 (+0.15%)
|
323 |
| 1 May 2024 |
GBX |
888.5 |
888.5 |
888.375 |
888.375 |
888.375 |
-5.75 (-0.64%)
|
55 |
| 30 Apr 2024 |
GBX |
900.25 |
900.25 |
894.125 |
894.125 |
894.125 |
-4.375 (-0.49%)
|
559 |
| 29 Apr 2024 |
GBX |
900.25 |
902.25 |
898.5 |
898.5 |
898.5 |
-6 (-0.66%)
|
772 |
| 26 Apr 2024 |
GBX |
898.5 |
904.5 |
898.5 |
904.5 |
904.5 |
+15.875 (+1.79%)
|
1,001 |
| 25 Apr 2024 |
GBX |
902.5 |
902.5 |
888.625 |
888.625 |
888.625 |
-12.875 (-1.43%)
|
2 |
| 24 Apr 2024 |
GBX |
902.5 |
902.5 |
901.5 |
901.5 |
901.5 |
-2.875 (-0.32%)
|
2 |
| 23 Apr 2024 |
GBX |
902.5 |
904.375 |
902.5 |
904.375 |
904.375 |
+5.625 (+0.63%)
|
2 |
| 22 Apr 2024 |
GBX |
898.25 |
903 |
898.25 |
898.75 |
898.75 |
+2.75 (+0.31%)
|
1,106 |
| 19 Apr 2024 |
GBX |
893.25 |
897.5 |
893.25 |
896 |
896 |
-6.875 (-0.76%)
|
1,225 |
| 18 Apr 2024 |
GBX |
908.5 |
908.5 |
902.875 |
902.875 |
902.875 |
+0.875 (+0.10%)
|
2 |
| 17 Apr 2024 |
GBX |
908.5 |
908.5 |
902 |
902 |
902 |
-3.375 (-0.37%)
|
2 |
| 16 Apr 2024 |
GBX |
920.25 |
920.25 |
905.375 |
905.375 |
905.375 |
-14.125 (-1.54%)
|
295 |
| 15 Apr 2024 |
GBX |
920.25 |
920.25 |
919.5 |
919.5 |
919.5 |
-1.5 (-0.16%)
|
295 |
| 12 Apr 2024 |
GBX |
920.25 |
923.5 |
920.25 |
921 |
921 |
+2.75 (+0.30%)
|
8,592 |
| 11 Apr 2024 |
GBX |
915 |
918.75 |
915 |
918.25 |
918.25 |
+0.5 (+0.05%)
|
13,132 |
| 10 Apr 2024 |
GBX |
915 |
918.75 |
915 |
917.75 |
917.75 |
+4.5 (+0.49%)
|
13,132 |
| 9 Apr 2024 |
GBX |
918.75 |
918.75 |
913 |
913.25 |
913.25 |
-8.75 (-0.95%)
|
170 |
| 8 Apr 2024 |
GBX |
918.75 |
922 |
918.75 |
922 |
922 |
-0.375 (-0.04%)
|
19 |
| 5 Apr 2024 |
GBX |
916 |
922.375 |
916 |
922.375 |
922.375 |
-5.875 (-0.63%)
|
7 |
| 4 Apr 2024 |
GBX |
925.25 |
928.75 |
925.25 |
928.25 |
928.25 |
+2.875 (+0.31%)
|
28 |
