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 |
| 8 Mar 2024 |
GBX |
894.25 |
894.5 |
890.625 |
890.625 |
890.625 |
-4.875 (-0.54%)
|
15 |
| 7 Mar 2024 |
GBX |
895.5 |
895.5 |
895.5 |
895.5 |
895.5 |
+7.5 (+0.84%)
|
53 |
| 5 Mar 2024 |
GBX |
890.5 |
892.75 |
886.25 |
888 |
888 |
-11.25 (-1.25%)
|
36,267 |
| 4 Mar 2024 |
GBX |
898 |
899.25 |
898 |
899.25 |
899.25 |
+2.875 (+0.32%)
|
57 |
| 1 Mar 2024 |
GBX |
888 |
896.375 |
888 |
896.375 |
896.375 |
+8.375 (+0.94%)
|
3 |
| 29 Feb 2024 |
GBX |
888 |
888 |
888 |
888 |
888 |
+3.25 (+0.37%)
|
3 |
| 28 Feb 2024 |
GBX |
886.5 |
887.25 |
884.75 |
884.75 |
884.75 |
+2.25 (+0.25%)
|
4 |
| 27 Feb 2024 |
GBX |
886.5 |
887.25 |
882.5 |
882.5 |
882.5 |
-3.75 (-0.42%)
|
4 |
| 26 Feb 2024 |
GBX |
887.25 |
887.25 |
885 |
886.25 |
886.25 |
-0.125 (-0.01%)
|
4 |
| 23 Feb 2024 |
GBX |
886.375 |
886.375 |
884.5 |
886.375 |
886.375 |
+0.625 (+0.07%)
|
54 |
| 22 Feb 2024 |
GBX |
884.5 |
885.75 |
884.5 |
885.75 |
885.75 |
+14.375 (+1.65%)
|
54 |
| 21 Feb 2024 |
GBX |
870.5 |
871.375 |
870.5 |
871.375 |
871.375 |
+0.375 (+0.04%)
|
9 |
| 20 Feb 2024 |
GBX |
880.25 |
880.25 |
871 |
871 |
871 |
-8.625 (-0.98%)
|
1 |
| 19 Feb 2024 |
GBX |
880.25 |
880.25 |
879.625 |
879.625 |
879.625 |
-4.625 (-0.52%)
|
1 |
| 16 Feb 2024 |
GBX |
886.5 |
886.5 |
884.25 |
884.25 |
884.25 |
-0.5 (-0.06%)
|
110 |
| 15 Feb 2024 |
GBX |
886.5 |
886.5 |
884.75 |
884.75 |
884.75 |
+5.125 (+0.58%)
|
110 |
| 14 Feb 2024 |
GBX |
872.5 |
879.625 |
869.25 |
879.625 |
879.625 |
+6.625 (+0.76%)
|
4,093 |
| 13 Feb 2024 |
GBX |
872.5 |
873 |
869.25 |
873 |
873 |
-13 (-1.47%)
|
4,093 |
| 12 Feb 2024 |
GBX |
877.25 |
886 |
876.5 |
886 |
886 |
+7.25 (+0.83%)
|
31,975 |
| 9 Feb 2024 |
GBX |
877.25 |
879.5 |
876.5 |
878.75 |
878.75 |
+2 (+0.23%)
|
31,975 |
| 8 Feb 2024 |
GBX |
878.5 |
878.5 |
876.75 |
876.75 |
876.75 |
+3 (+0.34%)
|
55 |
| 7 Feb 2024 |
GBX |
873.75 |
873.75 |
873.75 |
873.75 |
873.75 |
+5.25 (+0.60%)
|
488 |
| 6 Feb 2024 |
GBX |
871.5 |
871.5 |
868.5 |
868.5 |
868.5 |
-0.25 (-0.03%)
|
783 |
| 5 Feb 2024 |
GBX |
868.5 |
871.25 |
868.5 |
868.75 |
868.75 |
+2.25 (+0.26%)
|
3,508 |
| 2 Feb 2024 |
GBX |
857 |
866.5 |
857 |
866.5 |
866.5 |
+21.625 (+2.56%)
|
1,811 |
| 1 Feb 2024 |
GBX |
846.75 |
854.25 |
844.875 |
844.875 |
844.875 |
-6.625 (-0.78%)
|
112 |
| 31 Jan 2024 |
GBX |
851.5 |
854.25 |
851.5 |
851.5 |
851.5 |
-10 (-1.16%)
|
112 |
| 30 Jan 2024 |
GBX |
852.066 |
861.5 |
852.066 |
861.5 |
861.5 |
+8 (+0.94%)
|
112 |
| 29 Jan 2024 |
GBX |
854.25 |
854.25 |
853.5 |
853.5 |
853.5 |
+1.375 (+0.16%)
|
112 |
| 26 Jan 2024 |
GBX |
852.125 |
852.25 |
852.125 |
852.125 |
852.125 |
-0.75 (-0.09%)
|
8 |
