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 |
| 2 Mar 2023 |
USD |
9.305 |
9.335 |
9.305 |
9.335 |
9.335 |
-0.003 (-0.03%)
|
742 |
| 1 Mar 2023 |
USD |
9.3425 |
9.3425 |
9.3375 |
9.3375 |
9.3375 |
-0.055 (-0.59%)
|
329 |
| 28 Feb 2023 |
USD |
9.4275 |
9.4275 |
9.375 |
9.3925 |
9.3925 |
-0.028 (-0.29%)
|
48,817 |
| 27 Feb 2023 |
USD |
9.465 |
9.465 |
9.42 |
9.42 |
9.42 |
+0.072 (+0.78%)
|
13,535 |
| 24 Feb 2023 |
USD |
9.3475 |
9.3475 |
9.3475 |
9.3475 |
9.3475 |
-0.06 (-0.64%)
|
17,865 |
| 23 Feb 2023 |
USD |
9.4925 |
9.4925 |
9.4075 |
9.4075 |
9.4075 |
-0.035 (-0.37%)
|
326 |
| 22 Feb 2023 |
USD |
9.4425 |
9.4425 |
9.4425 |
9.4425 |
9.4425 |
-0.065 (-0.68%)
|
8,256 |
| 21 Feb 2023 |
USD |
9.57 |
9.57 |
9.5075 |
9.5075 |
9.5075 |
-0.102 (-1.07%)
|
14,494 |
| 20 Feb 2023 |
USD |
9.61 |
9.61 |
9.61 |
9.61 |
9.61 |
-0.003 (-0.03%)
|
0 |
| 17 Feb 2023 |
USD |
9.605 |
9.6125 |
9.605 |
9.6125 |
9.6125 |
-0.145 (-1.49%)
|
24,051 |
| 16 Feb 2023 |
USD |
9.7225 |
9.7575 |
9.7025 |
9.7575 |
9.7575 |
+0.045 (+0.46%)
|
8,570 |
| 15 Feb 2023 |
USD |
9.69 |
9.7125 |
9.69 |
9.7125 |
9.7125 |
+0.013 (+0.13%)
|
3,967 |
| 14 Feb 2023 |
USD |
9.78 |
9.785 |
9.7 |
9.7 |
9.7 |
-0.037 (-0.39%)
|
21,778 |
| 13 Feb 2023 |
USD |
9.7425 |
9.7425 |
9.7375 |
9.7375 |
9.7375 |
+0.115 (+1.20%)
|
8,946 |
| 10 Feb 2023 |
USD |
9.57 |
9.6225 |
9.57 |
9.6225 |
9.6225 |
-0.072 (-0.75%)
|
6,706 |
| 9 Feb 2023 |
USD |
9.695 |
9.695 |
9.695 |
9.695 |
9.695 |
+0.028 (+0.28%)
|
2,600 |
| 8 Feb 2023 |
USD |
9.7275 |
9.7275 |
9.6675 |
9.6675 |
9.6675 |
+0.045 (+0.47%)
|
8,721 |
| 7 Feb 2023 |
USD |
9.6 |
9.6225 |
9.5925 |
9.6225 |
9.6225 |
-0.037 (-0.39%)
|
37,120 |
| 6 Feb 2023 |
USD |
9.67 |
9.67 |
9.6475 |
9.66 |
9.66 |
-0.145 (-1.48%)
|
4,178 |
| 3 Feb 2023 |
USD |
9.74 |
9.805 |
9.74 |
9.805 |
9.805 |
-0.01 (-0.10%)
|
1,149 |
| 2 Feb 2023 |
USD |
9.74 |
9.86 |
9.74 |
9.815 |
9.815 |
+0.195 (+2.03%)
|
12,652 |
| 1 Feb 2023 |
USD |
9.6175 |
9.62 |
9.6175 |
9.62 |
9.62 |
+0.037 (+0.39%)
|
12,069 |
| 31 Jan 2023 |
USD |
9.5825 |
9.5825 |
9.5825 |
9.5825 |
9.5825 |
+0.003 (+0.03%)
|
1,580 |
| 30 Jan 2023 |
USD |
9.52 |
9.58 |
9.52 |
9.58 |
9.58 |
-0.03 (-0.31%)
|
10,983 |
| 27 Jan 2023 |
USD |
9.5975 |
9.61 |
9.59 |
9.61 |
9.61 |
+0.05 (+0.52%)
|
3,619 |
| 26 Jan 2023 |
USD |
9.57 |
9.59 |
9.56 |
9.56 |
9.56 |
+0.133 (+1.41%)
|
19,752 |
| 25 Jan 2023 |
USD |
9.4325 |
9.4325 |
9.3975 |
9.4275 |
9.4275 |
-0.05 (-0.53%)
|
1,395 |
| 24 Jan 2023 |
USD |
9.4775 |
9.4775 |
9.4775 |
9.4775 |
9.4775 |
-0.033 (-0.34%)
|
2,102 |
| 23 Jan 2023 |
USD |
9.3975 |
9.51 |
9.3975 |
9.51 |
9.51 |
+0.182 (+1.96%)
|
5,270 |
| 20 Jan 2023 |
USD |
9.3275 |
9.3275 |
9.3275 |
9.3275 |
9.3275 |
+0.11 (+1.19%)
|
2,193 |
