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 |
| 17 Apr 2023 |
USD |
9.6 |
9.6025 |
9.58 |
9.58 |
9.58 |
-0.015 (-0.16%)
|
70,886 |
| 14 Apr 2023 |
USD |
9.595 |
9.595 |
9.595 |
9.595 |
9.595 |
+0.03 (+0.31%)
|
3,314 |
| 13 Apr 2023 |
USD |
9.54 |
9.565 |
9.54 |
9.565 |
9.565 |
-0.02 (-0.21%)
|
14,199 |
| 12 Apr 2023 |
USD |
9.635 |
9.635 |
9.585 |
9.585 |
9.585 |
-0.01 (-0.10%)
|
6,106 |
| 11 Apr 2023 |
USD |
9.575 |
9.595 |
9.5625 |
9.595 |
9.595 |
+0.142 (+1.51%)
|
24,029 |
| 6 Apr 2023 |
USD |
9.465 |
9.465 |
9.45 |
9.4525 |
9.4525 |
0.0 (0.0%)
|
1,680 |
| 5 Apr 2023 |
USD |
9.47 |
9.47 |
9.4525 |
9.4525 |
9.4525 |
-0.039 (-0.41%)
|
6,801 |
| 4 Apr 2023 |
USD |
9.5625 |
9.595 |
9.4913 |
9.4913 |
9.4913 |
-0.061 (-0.64%)
|
2,759 |
| 3 Apr 2023 |
USD |
9.5425 |
9.5525 |
9.54 |
9.5525 |
9.5525 |
+0.098 (+1.03%)
|
4,919 |
| 31 Mar 2023 |
USD |
9.445 |
9.455 |
9.445 |
9.455 |
9.455 |
+0.083 (+0.88%)
|
1,648 |
| 30 Mar 2023 |
USD |
9.375 |
9.38 |
9.3725 |
9.3725 |
9.3725 |
+0.1 (+1.08%)
|
1,294 |
| 29 Mar 2023 |
USD |
9.2725 |
9.2725 |
9.2725 |
9.2725 |
9.2725 |
+0.072 (+0.79%)
|
2,487 |
| 28 Mar 2023 |
USD |
9.1775 |
9.2025 |
9.175 |
9.2 |
9.2 |
+0.022 (+0.25%)
|
43,018 |
| 27 Mar 2023 |
USD |
9.1825 |
9.1825 |
9.16 |
9.1775 |
9.1775 |
+0.13 (+1.44%)
|
5,427 |
| 24 Mar 2023 |
USD |
9 |
9.0475 |
9 |
9.0475 |
9.0475 |
-0.135 (-1.47%)
|
4,989 |
| 23 Mar 2023 |
USD |
9.1325 |
9.1825 |
9.1275 |
9.1825 |
9.1825 |
-0.068 (-0.73%)
|
2,692 |
| 22 Mar 2023 |
USD |
9.2525 |
9.2525 |
9.25 |
9.25 |
9.25 |
+0.028 (+0.30%)
|
215 |
| 21 Mar 2023 |
USD |
9.2225 |
9.2225 |
9.2225 |
9.2225 |
9.2225 |
+0.107 (+1.18%)
|
3,311 |
| 20 Mar 2023 |
USD |
8.96 |
9.145 |
8.96 |
9.115 |
9.115 |
+0.065 (+0.72%)
|
4,837 |
| 17 Mar 2023 |
USD |
9.0875 |
9.0875 |
9.0475 |
9.05 |
9.05 |
-0.028 (-0.30%)
|
7,293 |
| 16 Mar 2023 |
USD |
9.0775 |
9.093 |
9.0775 |
9.0775 |
9.0775 |
+0.165 (+1.85%)
|
115,290 |
| 15 Mar 2023 |
USD |
8.9125 |
8.9125 |
8.9125 |
8.9125 |
8.9125 |
-0.27 (-2.94%)
|
28,612 |
| 14 Mar 2023 |
USD |
9.045 |
9.1825 |
9.045 |
9.1825 |
9.1825 |
+0.133 (+1.46%)
|
13,929 |
| 13 Mar 2023 |
USD |
9.0975 |
9.0975 |
9.05 |
9.05 |
9.05 |
-0.217 (-2.35%)
|
14,955 |
| 10 Mar 2023 |
USD |
9.1725 |
9.2675 |
9.1725 |
9.2675 |
9.2675 |
-0.16 (-1.70%)
|
26,393 |
| 9 Mar 2023 |
USD |
9.4275 |
9.4275 |
9.4275 |
9.4275 |
9.4275 |
+0.03 (+0.32%)
|
4,150 |
| 8 Mar 2023 |
USD |
9.42 |
9.42 |
9.3975 |
9.3975 |
9.3975 |
-0.045 (-0.48%)
|
21,129 |
| 7 Mar 2023 |
USD |
9.5725 |
9.5775 |
9.4425 |
9.4425 |
9.4425 |
-0.155 (-1.62%)
|
15,267 |
| 6 Mar 2023 |
USD |
9.5625 |
9.5975 |
9.5575 |
9.5975 |
9.5975 |
+0.085 (+0.89%)
|
2,704 |
| 3 Mar 2023 |
USD |
9.4775 |
9.5125 |
9.475 |
9.5125 |
9.5125 |
+0.177 (+1.90%)
|
26,510 |
