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 |
31 May 2024 |
GBX |
907.548 |
907.548 |
901.75 |
901.75 |
901.75 |
-7 (-0.77%)
|
532 |
30 May 2024 |
GBX |
912.25 |
912.25 |
908.75 |
908.75 |
908.75 |
-3.5 (-0.38%)
|
0 |
29 May 2024 |
GBX |
912.25 |
912.25 |
910.5 |
912.25 |
912.25 |
-3.75 (-0.41%)
|
16 |
28 May 2024 |
GBX |
915.5 |
916 |
915.5 |
916 |
916 |
-2.75 (-0.30%)
|
10 |
24 May 2024 |
GBX |
918.5 |
918.75 |
918.5 |
918.75 |
918.75 |
-2.25 (-0.24%)
|
1 |
23 May 2024 |
GBX |
920.75 |
921 |
920.75 |
921 |
921 |
-1.625 (-0.18%)
|
1 |
22 May 2024 |
GBX |
922.25 |
922.625 |
922.25 |
922.625 |
922.625 |
-0.375 (-0.04%)
|
1 |
21 May 2024 |
GBX |
924.25 |
924.25 |
922.5 |
923 |
923 |
-3.5 (-0.38%)
|
4,557 |
20 May 2024 |
GBX |
923.25 |
926.5 |
923.25 |
926.5 |
926.5 |
+5 (+0.54%)
|
2,622 |
17 May 2024 |
GBX |
921.5 |
926 |
921.5 |
921.5 |
921.5 |
-8 (-0.86%)
|
11 |
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 |