iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Aug 2023 |
USD |
10.11 |
10.11 |
10.01 |
10.01 |
10.01 |
-0.085 (-0.84%)
|
11,906 |
| 23 Aug 2023 |
USD |
10.065 |
10.095 |
10.065 |
10.095 |
10.095 |
+0.05 (+0.50%)
|
19,580 |
| 22 Aug 2023 |
USD |
10.045 |
10.045 |
10.045 |
10.045 |
10.045 |
+0.058 (+0.58%)
|
5,160 |
| 21 Aug 2023 |
USD |
9.9875 |
10.005 |
9.9875 |
9.9875 |
9.9875 |
+0.02 (+0.20%)
|
5,501 |
| 18 Aug 2023 |
USD |
9.9525 |
9.9704 |
9.9525 |
9.9675 |
9.9675 |
-0.062 (-0.62%)
|
47,654 |
| 17 Aug 2023 |
USD |
10.03 |
10.03 |
10.03 |
10.03 |
10.03 |
-0.085 (-0.84%)
|
9,814 |
| 16 Aug 2023 |
USD |
10.14 |
10.14 |
10.115 |
10.115 |
10.115 |
-0.035 (-0.34%)
|
16,634 |
| 15 Aug 2023 |
USD |
10.175 |
10.175 |
10.15 |
10.15 |
10.15 |
-0.05 (-0.49%)
|
1,349 |
| 14 Aug 2023 |
USD |
10.2 |
10.2 |
10.1837 |
10.2 |
10.2 |
+0.035 (+0.34%)
|
28,578 |
| 11 Aug 2023 |
USD |
10.165 |
10.165 |
10.165 |
10.165 |
10.165 |
-0.115 (-1.12%)
|
21,304 |
| 10 Aug 2023 |
USD |
10.31 |
10.31 |
10.235 |
10.28 |
10.28 |
+0.05 (+0.49%)
|
89,733 |
| 9 Aug 2023 |
USD |
10.23 |
10.23 |
10.23 |
10.23 |
10.23 |
+0.05 (+0.49%)
|
7,173 |
| 8 Aug 2023 |
USD |
10.18 |
10.18 |
10.18 |
10.18 |
10.18 |
-0.075 (-0.73%)
|
0 |
| 7 Aug 2023 |
USD |
10.265 |
10.27 |
10.24 |
10.255 |
10.255 |
-0.035 (-0.34%)
|
12,782 |
| 4 Aug 2023 |
USD |
10.26 |
10.29 |
10.26 |
10.29 |
10.29 |
+0.055 (+0.54%)
|
37,699 |
| 3 Aug 2023 |
USD |
10.235 |
10.235 |
10.235 |
10.235 |
10.235 |
-0.02 (-0.20%)
|
25,468 |
| 2 Aug 2023 |
USD |
10.285 |
10.29 |
10.255 |
10.255 |
10.255 |
-0.09 (-0.87%)
|
30,778 |
| 1 Aug 2023 |
USD |
10.355 |
10.36 |
10.345 |
10.345 |
10.345 |
-0.018 (-0.17%)
|
12,321 |
| 31 Jul 2023 |
USD |
10.385 |
10.385 |
10.3625 |
10.3625 |
10.3625 |
+0.033 (+0.31%)
|
4,468 |
| 28 Jul 2023 |
USD |
10.27 |
10.33 |
10.27 |
10.33 |
10.33 |
-0.035 (-0.34%)
|
320 |
| 27 Jul 2023 |
USD |
10.365 |
10.3738 |
10.355 |
10.365 |
10.365 |
+0.065 (+0.63%)
|
15,035 |
| 26 Jul 2023 |
USD |
10.3 |
10.3 |
10.3 |
10.3 |
10.3 |
-0.015 (-0.15%)
|
0 |
| 25 Jul 2023 |
USD |
10.285 |
10.315 |
10.285 |
10.315 |
10.315 |
+0.025 (+0.24%)
|
10,460 |
| 24 Jul 2023 |
USD |
10.29 |
10.29 |
10.29 |
10.29 |
10.29 |
+0.005 (+0.05%)
|
0 |
| 21 Jul 2023 |
USD |
10.285 |
10.285 |
10.285 |
10.285 |
10.285 |
-0.015 (-0.15%)
|
0 |
| 20 Jul 2023 |
USD |
10.325 |
10.325 |
10.275 |
10.3 |
10.3 |
-0.02 (-0.19%)
|
22,476 |
| 19 Jul 2023 |
USD |
10.315 |
10.325 |
10.315 |
10.32 |
10.32 |
+0.02 (+0.19%)
|
203 |
| 18 Jul 2023 |
USD |
10.23 |
10.3 |
10.23 |
10.3 |
10.3 |
+0.1 (+0.98%)
|
18,168 |
| 17 Jul 2023 |
USD |
10.195 |
10.2 |
10.185 |
10.2 |
10.2 |
+0.01 (+0.10%)
|
163 |
| 14 Jul 2023 |
USD |
10.195 |
10.195 |
10.19 |
10.19 |
10.19 |
-0.01 (-0.10%)
|
2 |
