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 |
| 25 Oct 2022 |
USD |
9.0125 |
9.1225 |
9.0125 |
9.1213 |
9.1213 |
+0.139 (+1.55%)
|
2,619 |
| 24 Oct 2022 |
USD |
8.995 |
9.0084 |
8.9825 |
8.9825 |
8.9825 |
+0.214 (+2.44%)
|
11,393 |
| 21 Oct 2022 |
USD |
8.7688 |
8.7688 |
8.7688 |
8.7688 |
8.7688 |
-0.025 (-0.28%)
|
0 |
| 20 Oct 2022 |
USD |
8.735 |
8.7937 |
8.715 |
8.7937 |
8.7937 |
+0.059 (+0.67%)
|
5,049 |
| 19 Oct 2022 |
USD |
8.77 |
8.77 |
8.735 |
8.735 |
8.735 |
+0.025 (+0.29%)
|
2,283 |
| 18 Oct 2022 |
USD |
8.775 |
8.775 |
8.71 |
8.71 |
8.71 |
+0.039 (+0.45%)
|
1,328 |
| 17 Oct 2022 |
USD |
8.6175 |
8.6713 |
8.6175 |
8.6713 |
8.6713 |
+0.116 (+1.36%)
|
140 |
| 14 Oct 2022 |
USD |
8.555 |
8.555 |
8.555 |
8.555 |
8.555 |
-0.05 (-0.58%)
|
2,573 |
| 13 Oct 2022 |
USD |
8.5025 |
8.605 |
8.4325 |
8.605 |
8.605 |
+0.092 (+1.09%)
|
10,902 |
| 12 Oct 2022 |
USD |
8.53 |
8.5375 |
8.5125 |
8.5125 |
8.5125 |
-0.07 (-0.82%)
|
27,213 |
| 11 Oct 2022 |
USD |
8.5825 |
8.5825 |
8.5825 |
8.5825 |
8.5825 |
+0.035 (+0.41%)
|
2,661 |
| 10 Oct 2022 |
USD |
8.5475 |
8.5475 |
8.5475 |
8.5475 |
8.5475 |
-0.116 (-1.34%)
|
3,317 |
| 7 Oct 2022 |
USD |
8.7975 |
8.8275 |
8.6638 |
8.6638 |
8.6638 |
-0.234 (-2.63%)
|
3,756 |
| 6 Oct 2022 |
USD |
8.9025 |
8.9025 |
8.875 |
8.8975 |
8.8975 |
+0.105 (+1.19%)
|
1,054 |
| 5 Oct 2022 |
USD |
8.8475 |
8.8475 |
8.775 |
8.7925 |
8.7925 |
-0.094 (-1.06%)
|
10,881 |
| 4 Oct 2022 |
USD |
8.8863 |
8.8863 |
8.8863 |
8.8863 |
8.8863 |
+0.302 (+3.52%)
|
0 |
| 3 Oct 2022 |
USD |
8.4375 |
8.5875 |
8.4375 |
8.5838 |
8.5838 |
+0.054 (+0.63%)
|
1,180 |
| 30 Sep 2022 |
USD |
8.53 |
8.53 |
8.53 |
8.53 |
8.53 |
+0.09 (+1.07%)
|
3,469 |
| 29 Sep 2022 |
USD |
8.44 |
8.44 |
8.44 |
8.44 |
8.44 |
-0.089 (-1.04%)
|
22,514 |
| 28 Sep 2022 |
USD |
8.55 |
8.55 |
8.5288 |
8.5288 |
8.5288 |
+0.074 (+0.87%)
|
1,086 |
| 27 Sep 2022 |
USD |
8.455 |
8.455 |
8.455 |
8.455 |
8.455 |
-0.025 (-0.29%)
|
0 |
| 26 Sep 2022 |
USD |
8.48 |
8.5053 |
8.48 |
8.48 |
8.48 |
+0.005 (+0.06%)
|
12,113 |
| 23 Sep 2022 |
USD |
8.7025 |
8.7025 |
8.475 |
8.475 |
8.475 |
-0.242 (-2.78%)
|
9,499 |
| 22 Sep 2022 |
USD |
8.73 |
8.73 |
8.7175 |
8.7175 |
8.7175 |
-0.282 (-3.14%)
|
12,667 |
| 21 Sep 2022 |
USD |
9.0175 |
9.0175 |
9 |
9 |
9 |
+0.065 (+0.73%)
|
2,142 |
| 20 Sep 2022 |
USD |
8.9375 |
8.9375 |
8.935 |
8.935 |
8.935 |
-0.025 (-0.28%)
|
6,089 |
| 16 Sep 2022 |
USD |
8.96 |
8.96 |
8.96 |
8.96 |
8.96 |
-0.18 (-1.97%)
|
0 |
| 15 Sep 2022 |
USD |
9.14 |
9.14 |
9.14 |
9.14 |
9.14 |
-0.04 (-0.44%)
|
0 |
| 14 Sep 2022 |
USD |
9.2 |
9.2225 |
9.18 |
9.18 |
9.18 |
-0.105 (-1.13%)
|
22,931 |
| 13 Sep 2022 |
USD |
9.285 |
9.285 |
9.285 |
9.285 |
9.285 |
-0.307 (-3.21%)
|
13,754 |
