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 |
19 Jan 2023 |
USD |
9.2325 |
9.2325 |
9.2175 |
9.2175 |
9.2175 |
-0.18 (-1.92%)
|
19,245 |
18 Jan 2023 |
USD |
9.475 |
9.485 |
9.3975 |
9.3975 |
9.3975 |
-0.062 (-0.66%)
|
5,645 |
17 Jan 2023 |
USD |
9.46 |
9.46 |
9.46 |
9.46 |
9.46 |
-0.007 (-0.08%)
|
4,858 |
16 Jan 2023 |
USD |
9.48 |
9.48 |
9.4675 |
9.4675 |
9.4675 |
+0.033 (+0.34%)
|
182 |
13 Jan 2023 |
USD |
9.4 |
9.435 |
9.4 |
9.435 |
9.435 |
-0.01 (-0.11%)
|
695 |
12 Jan 2023 |
USD |
9.4475 |
9.4475 |
9.445 |
9.445 |
9.445 |
+0.083 (+0.88%)
|
521 |
11 Jan 2023 |
USD |
9.3625 |
9.3625 |
9.3625 |
9.3625 |
9.3625 |
+0.128 (+1.38%)
|
0 |
10 Jan 2023 |
USD |
9.235 |
9.235 |
9.235 |
9.235 |
9.235 |
-0.122 (-1.31%)
|
0 |
9 Jan 2023 |
USD |
9.3575 |
9.3575 |
9.3575 |
9.3575 |
9.3575 |
+0.138 (+1.49%)
|
5,987 |
6 Jan 2023 |
USD |
9.04 |
9.22 |
9.04 |
9.22 |
9.22 |
+0.205 (+2.27%)
|
5,476 |
5 Jan 2023 |
USD |
9.09 |
9.09 |
9.015 |
9.015 |
9.015 |
-0.135 (-1.48%)
|
8,156 |
4 Jan 2023 |
USD |
9.09 |
9.15 |
9.0775 |
9.15 |
9.15 |
+0.113 (+1.24%)
|
13,651 |
3 Jan 2023 |
USD |
9.0375 |
9.0375 |
9.0375 |
9.0375 |
9.0375 |
-0.05 (-0.55%)
|
5,701 |
30 Dec 2022 |
USD |
9.14 |
9.14 |
9.0875 |
9.0875 |
9.0875 |
-0.05 (-0.55%)
|
6,876 |
29 Dec 2022 |
USD |
9.02 |
9.1375 |
9.02 |
9.1375 |
9.1375 |
+0.071 (+0.79%)
|
10,327 |
28 Dec 2022 |
USD |
9.0663 |
9.0663 |
9.0663 |
9.0663 |
9.0663 |
-0.016 (-0.18%)
|
0 |
23 Dec 2022 |
USD |
9.09 |
9.09 |
9.0825 |
9.0825 |
9.0825 |
+0.06 (+0.67%)
|
532 |
22 Dec 2022 |
USD |
9.03 |
9.03 |
9.0225 |
9.0225 |
9.0225 |
-0.168 (-1.82%)
|
1,730 |
21 Dec 2022 |
USD |
9.0875 |
9.19 |
9.0875 |
9.19 |
9.19 |
+0.147 (+1.63%)
|
60,003 |
20 Dec 2022 |
USD |
9.03 |
9.0425 |
9.0225 |
9.0425 |
9.0425 |
-0.007 (-0.08%)
|
8,007 |
19 Dec 2022 |
USD |
9.125 |
9.125 |
9.05 |
9.05 |
9.05 |
-0.018 (-0.19%)
|
6,757 |
16 Dec 2022 |
USD |
9.1375 |
9.1375 |
9.06 |
9.0675 |
9.0675 |
-0.098 (-1.06%)
|
35,995 |
15 Dec 2022 |
USD |
9.165 |
9.165 |
9.165 |
9.165 |
9.165 |
-0.355 (-3.73%)
|
7,063 |
14 Dec 2022 |
USD |
9.5225 |
9.5225 |
9.5125 |
9.52 |
9.52 |
-0.04 (-0.42%)
|
7,181 |
13 Dec 2022 |
USD |
9.4425 |
9.56 |
9.4425 |
9.56 |
9.56 |
+0.206 (+2.21%)
|
73,130 |
12 Dec 2022 |
USD |
9.3537 |
9.3537 |
9.3537 |
9.3537 |
9.3537 |
-0.034 (-0.36%)
|
0 |
9 Dec 2022 |
USD |
9.41 |
9.41 |
9.3725 |
9.3875 |
9.3875 |
-0.015 (-0.16%)
|
38,365 |
8 Dec 2022 |
USD |
9.3825 |
9.4025 |
9.3825 |
9.4025 |
9.4025 |
+0.052 (+0.56%)
|
3,336 |
7 Dec 2022 |
USD |
9.395 |
9.395 |
9.35 |
9.35 |
9.35 |
-0.044 (-0.47%)
|
3,500 |
6 Dec 2022 |
USD |
9.5175 |
9.5175 |
9.39 |
9.3938 |
9.3938 |
-0.136 (-1.43%)
|
17,185 |