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 |
| 26 Jul 2024 |
USD |
12.085 |
12.085 |
12.085 |
12.085 |
12.085 |
-0.005 (-0.04%)
|
3,077 |
| 25 Jul 2024 |
USD |
12.045 |
12.09 |
12.045 |
12.09 |
12.09 |
-0.058 (-0.47%)
|
48,468 |
| 24 Jul 2024 |
USD |
12.24 |
12.24 |
12.1475 |
12.1475 |
12.1475 |
-0.212 (-1.72%)
|
22 |
| 23 Jul 2024 |
USD |
12.31 |
12.36 |
12.31 |
12.36 |
12.36 |
+0.105 (+0.86%)
|
1,254 |
| 22 Jul 2024 |
USD |
12.265 |
12.265 |
12.255 |
12.255 |
12.255 |
+0.035 (+0.29%)
|
9,195 |
| 19 Jul 2024 |
USD |
12.315 |
12.315 |
12.22 |
12.22 |
12.22 |
-0.09 (-0.73%)
|
116,364 |
| 18 Jul 2024 |
USD |
12.31 |
12.4234 |
12.31 |
12.31 |
12.31 |
-0.1 (-0.81%)
|
17,878 |
| 17 Jul 2024 |
USD |
12.435 |
12.435 |
12.41 |
12.41 |
12.41 |
-0.12 (-0.96%)
|
37,970 |
| 16 Jul 2024 |
USD |
12.53 |
12.53 |
12.53 |
12.53 |
12.53 |
+0.015 (+0.12%)
|
21,177 |
| 15 Jul 2024 |
USD |
12.515 |
12.515 |
12.4926 |
12.515 |
12.515 |
+0.07 (+0.56%)
|
85,481 |
| 12 Jul 2024 |
USD |
12.445 |
12.445 |
12.445 |
12.445 |
12.445 |
+0.105 (+0.85%)
|
9,746 |
| 11 Jul 2024 |
USD |
12.4 |
12.4 |
12.34 |
12.34 |
12.34 |
+0.052 (+0.43%)
|
18,298 |
| 10 Jul 2024 |
USD |
12.245 |
12.2875 |
12.235 |
12.2875 |
12.2875 |
+0.02 (+0.16%)
|
10,710 |
| 9 Jul 2024 |
USD |
12.2675 |
12.2675 |
12.2675 |
12.2675 |
12.2675 |
+0.022 (+0.18%)
|
0 |
| 8 Jul 2024 |
USD |
12.215 |
12.245 |
12.19 |
12.245 |
12.245 |
+0.05 (+0.41%)
|
31,935 |
| 5 Jul 2024 |
USD |
12.195 |
12.195 |
12.195 |
12.195 |
12.195 |
+0.005 (+0.04%)
|
9,388 |
| 4 Jul 2024 |
USD |
12.19 |
12.19 |
12.19 |
12.19 |
12.19 |
+0.037 (+0.31%)
|
9,847 |
| 3 Jul 2024 |
USD |
12.155 |
12.165 |
12.1525 |
12.1525 |
12.1525 |
+0.06 (+0.50%)
|
33,080 |
| 2 Jul 2024 |
USD |
12.05 |
12.0925 |
12.05 |
12.0925 |
12.0925 |
+0.033 (+0.27%)
|
750 |
| 1 Jul 2024 |
USD |
12.0563 |
12.06 |
12.0563 |
12.06 |
12.06 |
-0.085 (-0.70%)
|
28,835 |
| 28 Jun 2024 |
USD |
12.145 |
12.1761 |
12.145 |
12.145 |
12.145 |
+0.07 (+0.58%)
|
34,141 |
| 27 Jun 2024 |
USD |
12.075 |
12.075 |
12.075 |
12.075 |
12.075 |
+0.022 (+0.19%)
|
12,751 |
| 26 Jun 2024 |
USD |
12.0525 |
12.0525 |
12.0525 |
12.0525 |
12.0525 |
+0.005 (+0.04%)
|
0 |
| 25 Jun 2024 |
USD |
11.9076 |
12.0475 |
11.9076 |
12.0475 |
12.0475 |
-0.065 (-0.54%)
|
66,087 |
| 24 Jun 2024 |
USD |
12.09 |
12.1125 |
12.09 |
12.1125 |
12.1125 |
+0.037 (+0.31%)
|
6,713 |
| 21 Jun 2024 |
USD |
12.075 |
12.075 |
12.075 |
12.075 |
12.075 |
-0.05 (-0.41%)
|
0 |
| 20 Jun 2024 |
USD |
12.125 |
12.1405 |
12.125 |
12.125 |
12.125 |
+0.015 (+0.12%)
|
146,044 |
| 19 Jun 2024 |
USD |
12.11 |
12.11 |
12.11 |
12.11 |
12.11 |
+0.03 (+0.25%)
|
0 |
| 18 Jun 2024 |
USD |
12.08 |
12.09 |
12.08 |
12.08 |
12.08 |
+0.11 (+0.92%)
|
23,096 |
| 17 Jun 2024 |
USD |
11.97 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.05 (+0.42%)
|
28,467 |
