iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2023 |
USD |
9.252 |
9.25 |
9.252 |
9.25 |
9.25 |
+0.028 (+0.30%)
|
215 |
| 21 Mar 2023 |
USD |
9.223 |
9.223 |
9.223 |
9.223 |
9.223 |
+0.107 (+1.18%)
|
3,311 |
| 20 Mar 2023 |
USD |
9.145 |
8.96 |
8.96 |
9.115 |
9.115 |
+0.065 (+0.72%)
|
4,837 |
| 17 Mar 2023 |
USD |
9.088 |
9.047 |
9.088 |
9.05 |
9.05 |
-0.028 (-0.30%)
|
7,293 |
| 16 Mar 2023 |
USD |
9.093 |
9.078 |
9.078 |
9.078 |
9.078 |
+0.165 (+1.85%)
|
115,290 |
| 15 Mar 2023 |
USD |
8.912 |
8.912 |
8.912 |
8.912 |
8.912 |
-0.27 (-2.94%)
|
28,613 |
| 14 Mar 2023 |
USD |
9.182 |
9.045 |
9.045 |
9.182 |
9.182 |
+0.133 (+1.46%)
|
13,929 |
| 13 Mar 2023 |
USD |
9.098 |
9.05 |
9.098 |
9.05 |
9.05 |
-0.217 (-2.35%)
|
14,955 |
| 10 Mar 2023 |
USD |
9.268 |
9.172 |
9.172 |
9.268 |
9.268 |
-0.16 (-1.70%)
|
26,393 |
| 9 Mar 2023 |
USD |
9.428 |
9.428 |
9.428 |
9.428 |
9.428 |
+0.03 (+0.32%)
|
4,150 |
| 8 Mar 2023 |
USD |
9.42 |
9.398 |
9.42 |
9.398 |
9.398 |
-0.045 (-0.48%)
|
21,129 |
| 7 Mar 2023 |
USD |
9.578 |
9.443 |
9.572 |
9.443 |
9.443 |
-0.155 (-1.62%)
|
15,267 |
| 6 Mar 2023 |
USD |
9.598 |
9.557 |
9.562 |
9.598 |
9.598 |
+0.085 (+0.89%)
|
2,704 |
| 3 Mar 2023 |
USD |
9.512 |
9.475 |
9.477 |
9.512 |
9.512 |
+0.177 (+1.90%)
|
26,510 |
| 2 Mar 2023 |
USD |
9.335 |
9.305 |
9.305 |
9.335 |
9.335 |
-0.003 (-0.03%)
|
742 |
| 1 Mar 2023 |
USD |
9.342 |
9.338 |
9.342 |
9.338 |
9.338 |
-0.055 (-0.59%)
|
329 |
| 28 Feb 2023 |
USD |
9.428 |
9.375 |
9.428 |
9.393 |
9.393 |
-0.028 (-0.29%)
|
48,817 |
| 27 Feb 2023 |
USD |
9.465 |
9.42 |
9.465 |
9.42 |
9.42 |
+0.072 (+0.78%)
|
13,535 |
| 24 Feb 2023 |
USD |
9.348 |
9.348 |
9.348 |
9.348 |
9.348 |
-0.06 (-0.64%)
|
17,865 |
| 23 Feb 2023 |
USD |
9.492 |
9.408 |
9.492 |
9.408 |
9.408 |
-0.035 (-0.37%)
|
326 |
| 22 Feb 2023 |
USD |
9.443 |
9.443 |
9.443 |
9.443 |
9.443 |
-0.065 (-0.68%)
|
8,256 |
| 21 Feb 2023 |
USD |
9.57 |
9.508 |
9.57 |
9.508 |
9.508 |
-0.102 (-1.07%)
|
14,494 |
| 20 Feb 2023 |
USD |
9.61 |
9.61 |
9.61 |
9.61 |
9.61 |
-0.003 (-0.03%)
|
0 |
| 17 Feb 2023 |
USD |
9.613 |
9.605 |
9.605 |
9.613 |
9.613 |
-0.145 (-1.49%)
|
24,051 |
| 16 Feb 2023 |
USD |
9.758 |
9.703 |
9.723 |
9.758 |
9.758 |
+0.045 (+0.46%)
|
8,570 |
| 15 Feb 2023 |
USD |
9.713 |
9.69 |
9.69 |
9.713 |
9.713 |
+0.013 (+0.13%)
|
3,967 |
| 14 Feb 2023 |
USD |
9.785 |
9.7 |
9.78 |
9.7 |
9.7 |
-0.037 (-0.39%)
|
21,778 |
| 13 Feb 2023 |
USD |
9.742 |
9.738 |
9.742 |
9.738 |
9.738 |
+0.115 (+1.20%)
|
8,946 |
| 10 Feb 2023 |
USD |
9.623 |
9.57 |
9.57 |
9.623 |
9.623 |
-0.072 (-0.75%)
|
6,706 |
| 9 Feb 2023 |
USD |
9.695 |
9.695 |
9.695 |
9.695 |
9.695 |
+0.028 (+0.28%)
|
2,600 |
