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 |
13 Jul 2023 |
USD |
10.215 |
10.215 |
10.2 |
10.2 |
10.2 |
-0.01 (-0.10%)
|
5,843 |
12 Jul 2023 |
USD |
10.225 |
10.24 |
10.21 |
10.21 |
10.21 |
+0.13 (+1.29%)
|
22,929 |
11 Jul 2023 |
USD |
10.08 |
10.08 |
10.08 |
10.08 |
10.08 |
+0.075 (+0.75%)
|
41,737 |
10 Jul 2023 |
USD |
10.005 |
10.005 |
10.005 |
10.005 |
10.005 |
+0.015 (+0.15%)
|
0 |
7 Jul 2023 |
USD |
9.99 |
9.99 |
9.955 |
9.99 |
9.99 |
+0.04 (+0.40%)
|
60,123 |
6 Jul 2023 |
USD |
9.9225 |
9.95 |
9.9225 |
9.95 |
9.95 |
-0.135 (-1.34%)
|
4,289 |
5 Jul 2023 |
USD |
10.06 |
10.085 |
10.055 |
10.085 |
10.085 |
-0.01 (-0.10%)
|
25,751 |
4 Jul 2023 |
USD |
10.1 |
10.1 |
10.095 |
10.095 |
10.095 |
+0.045 (+0.45%)
|
946 |
3 Jul 2023 |
USD |
10.07 |
10.07 |
10.05 |
10.05 |
10.05 |
-0.01 (-0.10%)
|
2,998 |
30 Jun 2023 |
USD |
10.07 |
10.07 |
10.06 |
10.06 |
10.06 |
+0.113 (+1.13%)
|
42,955 |
29 Jun 2023 |
USD |
9.9475 |
9.9475 |
9.9475 |
9.9475 |
9.9475 |
+0.02 (+0.20%)
|
4,194 |
28 Jun 2023 |
USD |
9.9275 |
9.9275 |
9.9275 |
9.9275 |
9.9275 |
+0.052 (+0.53%)
|
6,669 |
27 Jun 2023 |
USD |
9.8075 |
9.875 |
9.8075 |
9.875 |
9.875 |
+0.07 (+0.71%)
|
20,765 |
26 Jun 2023 |
USD |
9.74 |
9.805 |
9.74 |
9.805 |
9.805 |
+0.03 (+0.31%)
|
12,034 |
23 Jun 2023 |
USD |
9.775 |
9.775 |
9.775 |
9.775 |
9.775 |
-0.022 (-0.23%)
|
5,699 |
22 Jun 2023 |
USD |
9.7975 |
9.805 |
9.7825 |
9.7975 |
9.7975 |
-0.037 (-0.38%)
|
14,555 |
21 Jun 2023 |
USD |
9.82 |
9.85 |
9.81 |
9.835 |
9.835 |
+0.013 (+0.13%)
|
26,218 |
20 Jun 2023 |
USD |
9.8225 |
9.9275 |
9.8225 |
9.8225 |
9.8225 |
-0.095 (-0.96%)
|
10,011 |
19 Jun 2023 |
USD |
9.9175 |
9.9175 |
9.9175 |
9.9175 |
9.9175 |
-0.072 (-0.73%)
|
2,446 |
16 Jun 2023 |
USD |
9.99 |
9.99 |
9.977 |
9.99 |
9.99 |
+0.052 (+0.53%)
|
1,404 |
15 Jun 2023 |
USD |
9.89 |
9.9375 |
9.89 |
9.9375 |
9.9375 |
+0.055 (+0.56%)
|
13,644 |
14 Jun 2023 |
USD |
9.8825 |
9.8825 |
9.8825 |
9.8825 |
9.8825 |
+0.01 (+0.10%)
|
5,442 |
13 Jun 2023 |
USD |
9.8725 |
9.8725 |
9.8725 |
9.8725 |
9.8725 |
+0.12 (+1.23%)
|
1,902 |
12 Jun 2023 |
USD |
9.725 |
9.7525 |
9.725 |
9.7525 |
9.7525 |
+0.062 (+0.64%)
|
14,906 |
9 Jun 2023 |
USD |
9.67 |
9.71 |
9.67 |
9.69 |
9.69 |
+0.015 (+0.16%)
|
13,576 |
8 Jun 2023 |
USD |
9.675 |
9.675 |
9.675 |
9.675 |
9.675 |
-0.018 (-0.18%)
|
7,917 |
7 Jun 2023 |
USD |
9.6575 |
9.6925 |
9.6575 |
9.6925 |
9.6925 |
+0.055 (+0.57%)
|
14,511 |
6 Jun 2023 |
USD |
9.6175 |
9.6375 |
9.6175 |
9.6375 |
9.6375 |
-0.007 (-0.08%)
|
13,297 |
5 Jun 2023 |
USD |
9.6575 |
9.6575 |
9.6375 |
9.645 |
9.645 |
+0.005 (+0.05%)
|
20,541 |
2 Jun 2023 |
USD |
9.56 |
9.64 |
9.56 |
9.64 |
9.64 |
+0.172 (+1.82%)
|
26,010 |