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 |
| 6 Dec 2022 |
USD |
9.5175 |
9.5175 |
9.39 |
9.3938 |
9.3938 |
-0.136 (-1.43%)
|
17,185 |
| 5 Dec 2022 |
USD |
9.645 |
9.6525 |
9.53 |
9.53 |
9.53 |
-0.11 (-1.14%)
|
12,503 |
| 2 Dec 2022 |
USD |
9.615 |
9.64 |
9.595 |
9.64 |
9.64 |
-0.034 (-0.35%)
|
5,857 |
| 1 Dec 2022 |
USD |
9.72 |
9.735 |
9.6738 |
9.6738 |
9.6738 |
+0.234 (+2.48%)
|
8,824 |
| 30 Nov 2022 |
USD |
9.4625 |
9.4625 |
9.44 |
9.44 |
9.44 |
+0.022 (+0.24%)
|
2,698 |
| 29 Nov 2022 |
USD |
9.4625 |
9.4625 |
9.415 |
9.4175 |
9.4175 |
-0.086 (-0.91%)
|
7,267 |
| 28 Nov 2022 |
USD |
9.5038 |
9.5038 |
9.5038 |
9.5038 |
9.5038 |
-0.114 (-1.18%)
|
0 |
| 25 Nov 2022 |
USD |
9.6125 |
9.6175 |
9.6125 |
9.6175 |
9.6175 |
-0.015 (-0.16%)
|
450 |
| 24 Nov 2022 |
USD |
9.615 |
9.6325 |
9.615 |
9.6325 |
9.6325 |
+0.035 (+0.36%)
|
3,316 |
| 23 Nov 2022 |
USD |
9.59 |
9.61 |
9.59 |
9.5975 |
9.5975 |
+0.089 (+0.93%)
|
11,560 |
| 22 Nov 2022 |
USD |
9.4675 |
9.5088 |
9.4196 |
9.5088 |
9.5088 |
+0.121 (+1.29%)
|
16,663 |
| 21 Nov 2022 |
USD |
9.43 |
9.43 |
9.3875 |
9.3875 |
9.3875 |
-0.05 (-0.53%)
|
797 |
| 18 Nov 2022 |
USD |
9.36 |
9.4375 |
9.36 |
9.4375 |
9.4375 |
+0.13 (+1.40%)
|
4,487 |
| 17 Nov 2022 |
USD |
9.3125 |
9.3125 |
9.3 |
9.3075 |
9.3075 |
-0.117 (-1.25%)
|
7,086 |
| 16 Nov 2022 |
USD |
9.4175 |
9.45 |
9.4175 |
9.425 |
9.425 |
-0.158 (-1.64%)
|
37,001 |
| 15 Nov 2022 |
USD |
9.5825 |
9.5825 |
9.5825 |
9.5825 |
9.5825 |
+0.05 (+0.52%)
|
3,602 |
| 14 Nov 2022 |
USD |
9.5325 |
9.5325 |
9.5325 |
9.5325 |
9.5325 |
+0.113 (+1.19%)
|
3,689 |
| 11 Nov 2022 |
USD |
9.4975 |
9.4975 |
9.42 |
9.42 |
9.42 |
+0.013 (+0.13%)
|
13,806 |
| 10 Nov 2022 |
USD |
9.345 |
9.4075 |
9.345 |
9.4075 |
9.4075 |
+0.307 (+3.38%)
|
2,449 |
| 9 Nov 2022 |
USD |
9.125 |
9.125 |
9.1 |
9.1 |
9.1 |
-0.165 (-1.78%)
|
2,776 |
| 8 Nov 2022 |
USD |
9.1625 |
9.265 |
9.1625 |
9.265 |
9.265 |
+0.155 (+1.70%)
|
7,470 |
| 7 Nov 2022 |
USD |
9.1125 |
9.1125 |
9.11 |
9.11 |
9.11 |
+0.122 (+1.36%)
|
5,921 |
| 4 Nov 2022 |
USD |
9.0375 |
9.0375 |
8.9875 |
8.9875 |
8.9875 |
+0.015 (+0.17%)
|
4,528 |
| 3 Nov 2022 |
USD |
8.96 |
8.9725 |
8.9399 |
8.9725 |
8.9725 |
-0.217 (-2.37%)
|
26,754 |
| 2 Nov 2022 |
USD |
9.19 |
9.19 |
9.19 |
9.19 |
9.19 |
-0.065 (-0.70%)
|
16,993 |
| 1 Nov 2022 |
USD |
9.3 |
9.3 |
9.255 |
9.255 |
9.255 |
-0.018 (-0.19%)
|
7,744 |
| 31 Oct 2022 |
USD |
9.26 |
9.2725 |
9.25 |
9.2725 |
9.2725 |
+0.043 (+0.46%)
|
8,916 |
| 28 Oct 2022 |
USD |
9.07 |
9.23 |
9.07 |
9.23 |
9.23 |
+0.055 (+0.60%)
|
622 |
| 27 Oct 2022 |
USD |
9.1875 |
9.1925 |
9.175 |
9.175 |
9.175 |
-0.055 (-0.60%)
|
5,963 |
| 26 Oct 2022 |
USD |
9.1225 |
9.23 |
9.1225 |
9.23 |
9.23 |
+0.109 (+1.19%)
|
2,237 |
