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 |
| 1 Jun 2023 |
USD |
9.4125 |
9.4675 |
9.4125 |
9.4675 |
9.4675 |
+0.11 (+1.18%)
|
5,637 |
| 31 May 2023 |
USD |
9.385 |
9.385 |
9.3575 |
9.3575 |
9.3575 |
-0.11 (-1.16%)
|
7,724 |
| 30 May 2023 |
USD |
9.5075 |
9.5075 |
9.4675 |
9.4675 |
9.4675 |
+0.003 (+0.03%)
|
8,990 |
| 26 May 2023 |
USD |
9.445 |
9.465 |
9.445 |
9.465 |
9.465 |
+0.122 (+1.31%)
|
15,455 |
| 25 May 2023 |
USD |
9.3425 |
9.3425 |
9.3425 |
9.3425 |
9.3425 |
-0.025 (-0.27%)
|
9,228 |
| 24 May 2023 |
USD |
9.3875 |
9.3875 |
9.3675 |
9.3675 |
9.3675 |
-0.142 (-1.50%)
|
24,422 |
| 23 May 2023 |
USD |
9.53 |
9.53 |
9.4891 |
9.51 |
9.51 |
-0.052 (-0.55%)
|
40,010 |
| 22 May 2023 |
USD |
9.5625 |
9.5625 |
9.5625 |
9.5625 |
9.5625 |
+0.025 (+0.26%)
|
5,097 |
| 19 May 2023 |
USD |
9.5875 |
9.595 |
9.5375 |
9.5375 |
9.5375 |
+0.037 (+0.39%)
|
18,819 |
| 18 May 2023 |
USD |
9.51 |
9.5125 |
9.5 |
9.5 |
9.5 |
+0.11 (+1.17%)
|
13,093 |
| 17 May 2023 |
USD |
9.39 |
9.39 |
9.39 |
9.39 |
9.39 |
+0.005 (+0.05%)
|
10,797 |
| 16 May 2023 |
USD |
9.4175 |
9.4175 |
9.385 |
9.385 |
9.385 |
-0.035 (-0.37%)
|
6,630 |
| 15 May 2023 |
USD |
9.4475 |
9.4475 |
9.42 |
9.42 |
9.42 |
+0.025 (+0.27%)
|
138 |
| 12 May 2023 |
USD |
9.3875 |
9.395 |
9.385 |
9.395 |
9.395 |
-0.018 (-0.19%)
|
8,725 |
| 11 May 2023 |
USD |
9.4825 |
9.4875 |
9.4001 |
9.4125 |
9.4125 |
-0.068 (-0.71%)
|
20,489 |
| 10 May 2023 |
USD |
9.455 |
9.5375 |
9.4225 |
9.48 |
9.48 |
+0.03 (+0.32%)
|
323,480 |
| 9 May 2023 |
USD |
9.515 |
9.515 |
9.44 |
9.45 |
9.45 |
-0.018 (-0.18%)
|
17,842 |
| 5 May 2023 |
USD |
9.4725 |
9.4725 |
9.4675 |
9.4675 |
9.4675 |
+0.16 (+1.72%)
|
3,652 |
| 4 May 2023 |
USD |
9.365 |
9.365 |
9.3075 |
9.3075 |
9.3075 |
-0.142 (-1.51%)
|
16,942 |
| 3 May 2023 |
USD |
9.4725 |
9.485 |
9.45 |
9.45 |
9.45 |
+0.07 (+0.75%)
|
23,331 |
| 2 May 2023 |
USD |
9.5475 |
9.55 |
9.38 |
9.38 |
9.38 |
-0.215 (-2.24%)
|
31,659 |
| 28 Apr 2023 |
USD |
9.5775 |
9.6186 |
9.5775 |
9.595 |
9.595 |
+0.155 (+1.64%)
|
18,746 |
| 27 Apr 2023 |
USD |
9.41 |
9.44 |
9.41 |
9.44 |
9.44 |
+0.06 (+0.64%)
|
8,668 |
| 26 Apr 2023 |
USD |
9.3325 |
9.38 |
9.33 |
9.38 |
9.38 |
-0.048 (-0.50%)
|
35,855 |
| 25 Apr 2023 |
USD |
9.4425 |
9.45 |
9.4275 |
9.4275 |
9.4275 |
-0.105 (-1.10%)
|
15,998 |
| 24 Apr 2023 |
USD |
9.5425 |
9.5425 |
9.5325 |
9.5325 |
9.5325 |
+0.035 (+0.37%)
|
19,722 |
| 21 Apr 2023 |
USD |
9.4975 |
9.4975 |
9.4975 |
9.4975 |
9.4975 |
-0.028 (-0.29%)
|
17,725 |
| 20 Apr 2023 |
USD |
9.525 |
9.525 |
9.525 |
9.525 |
9.525 |
-0.028 (-0.29%)
|
3,326 |
| 19 Apr 2023 |
USD |
9.57 |
9.57 |
9.5425 |
9.5525 |
9.5525 |
-0.065 (-0.68%)
|
55,638 |
| 18 Apr 2023 |
USD |
9.625 |
9.625 |
9.6175 |
9.6175 |
9.6175 |
+0.037 (+0.39%)
|
14,394 |
