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 |
| 19 Apr 2024 |
USD |
11.145 |
11.145 |
11.12 |
11.12 |
11.12 |
-0.13 (-1.16%)
|
94,781 |
| 18 Apr 2024 |
USD |
11.21 |
11.25 |
11.185 |
11.25 |
11.25 |
+0.022 (+0.20%)
|
5,609 |
| 17 Apr 2024 |
USD |
11.28 |
11.3443 |
11.2275 |
11.2275 |
11.2275 |
-0.028 (-0.24%)
|
3,078 |
| 16 Apr 2024 |
USD |
11.285 |
11.29 |
11.2283 |
11.255 |
11.255 |
-0.19 (-1.66%)
|
81,821 |
| 15 Apr 2024 |
USD |
11.46 |
11.46 |
11.445 |
11.445 |
11.445 |
-0.04 (-0.35%)
|
22,232 |
| 12 Apr 2024 |
USD |
11.485 |
11.485 |
11.485 |
11.485 |
11.485 |
+0.005 (+0.04%)
|
75,714 |
| 11 Apr 2024 |
USD |
11.48 |
11.48 |
11.48 |
11.48 |
11.48 |
-0.03 (-0.26%)
|
48,963 |
| 10 Apr 2024 |
USD |
11.66 |
11.66 |
11.51 |
11.51 |
11.51 |
-0.06 (-0.52%)
|
155,759 |
| 9 Apr 2024 |
USD |
11.655 |
11.655 |
11.54 |
11.57 |
11.57 |
-0.09 (-0.77%)
|
67,152 |
| 8 Apr 2024 |
USD |
11.66 |
11.66 |
11.6507 |
11.66 |
11.66 |
+0.025 (+0.21%)
|
8,739 |
| 5 Apr 2024 |
USD |
11.585 |
11.658 |
11.58 |
11.635 |
11.635 |
-0.115 (-0.98%)
|
28,524 |
| 4 Apr 2024 |
USD |
11.765 |
11.765 |
11.75 |
11.75 |
11.75 |
+0.07 (+0.60%)
|
12,426 |
| 3 Apr 2024 |
USD |
11.68 |
11.68 |
11.68 |
11.68 |
11.68 |
+0.075 (+0.65%)
|
61,565 |
| 2 Apr 2024 |
USD |
11.725 |
11.725 |
11.605 |
11.605 |
11.605 |
-0.145 (-1.23%)
|
4,249 |
| 28 Mar 2024 |
USD |
11.75 |
11.75 |
11.75 |
11.75 |
11.75 |
+0.09 (+0.77%)
|
13,604 |
| 27 Mar 2024 |
USD |
11.66 |
11.66 |
11.66 |
11.66 |
11.66 |
-0.035 (-0.30%)
|
0 |
| 26 Mar 2024 |
USD |
11.695 |
11.695 |
11.695 |
11.695 |
11.695 |
+0.015 (+0.13%)
|
7,189 |
| 25 Mar 2024 |
USD |
11.68 |
11.68 |
11.68 |
11.68 |
11.68 |
-0.025 (-0.21%)
|
5,233 |
| 22 Mar 2024 |
USD |
11.745 |
11.745 |
11.705 |
11.705 |
11.705 |
-0.048 (-0.40%)
|
58,029 |
| 21 Mar 2024 |
USD |
11.7525 |
11.7525 |
11.7525 |
11.7525 |
11.7525 |
+0.203 (+1.75%)
|
0 |
| 20 Mar 2024 |
USD |
11.55 |
11.6211 |
11.55 |
11.55 |
11.55 |
+0.06 (+0.52%)
|
19,707 |
| 19 Mar 2024 |
USD |
11.49 |
11.49 |
11.49 |
11.49 |
11.49 |
+0.02 (+0.17%)
|
96,741 |
| 18 Mar 2024 |
USD |
11.5 |
11.5 |
11.47 |
11.47 |
11.47 |
+0.107 (+0.95%)
|
1,930 |
| 15 Mar 2024 |
USD |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
-0.117 (-1.02%)
|
0 |
| 14 Mar 2024 |
USD |
11.48 |
11.48 |
11.4739 |
11.48 |
11.48 |
-0.015 (-0.13%)
|
111,348 |
| 13 Mar 2024 |
USD |
11.495 |
11.495 |
11.495 |
11.495 |
11.495 |
+0.015 (+0.13%)
|
56,692 |
| 12 Mar 2024 |
USD |
11.425 |
11.49 |
11.39 |
11.48 |
11.48 |
+0.14 (+1.23%)
|
11,007 |
| 11 Mar 2024 |
USD |
11.295 |
11.34 |
11.295 |
11.34 |
11.34 |
-0.1 (-0.87%)
|
20,291 |
| 8 Mar 2024 |
USD |
11.44 |
11.44 |
11.44 |
11.44 |
11.44 |
-0.015 (-0.13%)
|
50,468 |
| 7 Mar 2024 |
USD |
11.355 |
11.455 |
11.355 |
11.455 |
11.455 |
+0.1 (+0.88%)
|
37,144 |
