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 |
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 |
3 Apr 2024 |
GBX |
926.5 |
926.5 |
925.375 |
925.375 |
925.375 |
+3 (+0.33%)
|
6 |
2 Apr 2024 |
GBX |
926.5 |
931 |
922.375 |
922.375 |
922.375 |
-7.625 (-0.82%)
|
0 |
28 Mar 2024 |
GBX |
929.75 |
931 |
929.75 |
930 |
930 |
+5.875 (+0.64%)
|
7 |
27 Mar 2024 |
GBX |
926.5 |
926.5 |
923.5 |
924.125 |
924.125 |
-2.375 (-0.26%)
|
20,582 |
26 Mar 2024 |
GBX |
927.25 |
927.25 |
926 |
926.5 |
926.5 |
+1.25 (+0.14%)
|
4 |
25 Mar 2024 |
GBX |
923.25 |
925.25 |
923.25 |
925.25 |
925.25 |
-3.75 (-0.40%)
|
764 |
22 Mar 2024 |
GBX |
930.75 |
930.75 |
929 |
929 |
929 |
+0.75 (+0.08%)
|
11,474 |
21 Mar 2024 |
GBX |
903.25 |
928.25 |
901.5 |
928.25 |
928.25 |
+20 (+2.20%)
|
55 |
20 Mar 2024 |
GBX |
903.25 |
908.25 |
901.5 |
908.25 |
908.25 |
+5 (+0.55%)
|
55 |
19 Mar 2024 |
GBX |
903.25 |
903.25 |
901.5 |
903.25 |
903.25 |
+1.25 (+0.14%)
|
55 |
18 Mar 2024 |
GBX |
903.25 |
903.25 |
902 |
902 |
902 |
+9.625 (+1.08%)
|
190 |
15 Mar 2024 |
GBX |
899 |
899 |
892.375 |
892.375 |
892.375 |
-7.375 (-0.82%)
|
773 |
14 Mar 2024 |
GBX |
898.75 |
899.75 |
898.75 |
899.75 |
899.75 |
+0.75 (+0.08%)
|
1 |
13 Mar 2024 |
GBX |
898.75 |
899 |
898.75 |
899 |
899 |
+0.75 (+0.08%)
|
1 |
12 Mar 2024 |
GBX |
893.75 |
898.25 |
893.75 |
898.25 |
898.25 |
+12.25 (+1.38%)
|
343 |