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 |
6 Sep 2024 |
USD |
12.1 |
12.1 |
12.0525 |
12.0525 |
12.0525 |
-0.163 (-1.33%)
|
3,990 |
5 Sep 2024 |
USD |
12.215 |
12.215 |
12.215 |
12.215 |
12.215 |
-0.133 (-1.07%)
|
29,864 |
4 Sep 2024 |
USD |
12.3475 |
12.3475 |
12.3475 |
12.3475 |
12.3475 |
-0.095 (-0.76%)
|
0 |
3 Sep 2024 |
USD |
12.53 |
12.535 |
12.4425 |
12.4425 |
12.4425 |
-0.17 (-1.35%)
|
288 |
2 Sep 2024 |
USD |
12.57 |
12.63 |
12.57 |
12.6125 |
12.6125 |
+0.11 (+0.88%)
|
11 |
30 Aug 2024 |
USD |
12.5088 |
12.5088 |
12.5025 |
12.5025 |
12.5025 |
-0.072 (-0.58%)
|
21,691 |
29 Aug 2024 |
USD |
12.575 |
12.575 |
12.575 |
12.575 |
12.575 |
+0.115 (+0.92%)
|
0 |
28 Aug 2024 |
USD |
12.56 |
12.56 |
12.46 |
12.46 |
12.46 |
-0.055 (-0.44%)
|
1 |
27 Aug 2024 |
USD |
12.5259 |
12.5259 |
12.515 |
12.515 |
12.515 |
-0.065 (-0.52%)
|
44,178 |
23 Aug 2024 |
USD |
12.58 |
12.58 |
12.58 |
12.58 |
12.58 |
+0.085 (+0.68%)
|
6,753 |
22 Aug 2024 |
USD |
12.495 |
12.495 |
12.495 |
12.495 |
12.495 |
+0.02 (+0.16%)
|
0 |
21 Aug 2024 |
USD |
12.475 |
12.475 |
12.475 |
12.475 |
12.475 |
+0.065 (+0.52%)
|
0 |
20 Aug 2024 |
USD |
12.4263 |
12.4263 |
12.41 |
12.41 |
12.41 |
+0.055 (+0.45%)
|
15,242 |
19 Aug 2024 |
USD |
12.355 |
12.355 |
12.355 |
12.355 |
12.355 |
+0.045 (+0.37%)
|
46,912 |
16 Aug 2024 |
USD |
12.31 |
12.31 |
12.3048 |
12.31 |
12.31 |
+0.013 (+0.10%)
|
12,783 |
15 Aug 2024 |
USD |
12.11 |
12.2975 |
12.11 |
12.2975 |
12.2975 |
+0.212 (+1.76%)
|
149 |
14 Aug 2024 |
USD |
12.085 |
12.085 |
12.085 |
12.085 |
12.085 |
+0.095 (+0.79%)
|
0 |
13 Aug 2024 |
USD |
11.99 |
11.99 |
11.99 |
11.99 |
11.99 |
+0.115 (+0.97%)
|
0 |
12 Aug 2024 |
USD |
11.9304 |
11.9304 |
11.875 |
11.875 |
11.875 |
+0.02 (+0.17%)
|
195 |
9 Aug 2024 |
USD |
11.815 |
11.855 |
11.815 |
11.855 |
11.855 |
+0.085 (+0.72%)
|
153 |
8 Aug 2024 |
USD |
11.66 |
11.77 |
11.65 |
11.77 |
11.77 |
+0.018 (+0.15%)
|
5,236 |
7 Aug 2024 |
USD |
11.69 |
11.8092 |
11.69 |
11.7525 |
11.7525 |
+0.102 (+0.88%)
|
1,356 |
6 Aug 2024 |
USD |
11.65 |
11.65 |
11.565 |
11.65 |
11.65 |
+0.145 (+1.26%)
|
19,227 |
5 Aug 2024 |
USD |
11.535 |
11.5533 |
11.435 |
11.505 |
11.505 |
-0.235 (-2.00%)
|
73,788 |
2 Aug 2024 |
USD |
11.74 |
11.7616 |
11.74 |
11.74 |
11.74 |
-0.42 (-3.45%)
|
33,024 |
1 Aug 2024 |
USD |
12.335 |
12.335 |
12.16 |
12.16 |
12.16 |
-0.095 (-0.78%)
|
51,379 |
31 Jul 2024 |
USD |
12.195 |
12.255 |
12.195 |
12.255 |
12.255 |
+0.17 (+1.41%)
|
20,495 |
30 Jul 2024 |
USD |
12.085 |
12.085 |
12.085 |
12.085 |
12.085 |
+0.005 (+0.04%)
|
0 |
29 Jul 2024 |
USD |
12.15 |
12.19 |
12.08 |
12.08 |
12.08 |
-0.005 (-0.04%)
|
18,872 |
26 Jul 2024 |
USD |
12.085 |
12.085 |
12.085 |
12.085 |
12.085 |
-0.005 (-0.04%)
|
3,077 |