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 |
| 12 Sep 2022 |
USD |
9.5775 |
9.5925 |
9.5775 |
9.5925 |
9.5925 |
+0.134 (+1.41%)
|
7,503 |
| 9 Sep 2022 |
USD |
9.4588 |
9.4588 |
9.4588 |
9.4588 |
9.4588 |
+0.133 (+1.42%)
|
0 |
| 8 Sep 2022 |
USD |
9.295 |
9.3262 |
9.295 |
9.3262 |
9.3262 |
+0.139 (+1.51%)
|
666 |
| 7 Sep 2022 |
USD |
9.1875 |
9.1875 |
9.1875 |
9.1875 |
9.1875 |
+0.01 (+0.11%)
|
0 |
| 6 Sep 2022 |
USD |
9.165 |
9.1775 |
9.08 |
9.1775 |
9.1775 |
+0.001 (+0.01%)
|
20,021 |
| 5 Sep 2022 |
USD |
9.22 |
9.22 |
9.1675 |
9.1762 |
9.1762 |
-0.158 (-1.69%)
|
3,275 |
| 2 Sep 2022 |
USD |
9.27 |
9.3338 |
9.27 |
9.3338 |
9.3338 |
+0.209 (+2.29%)
|
84 |
| 1 Sep 2022 |
USD |
9.1325 |
9.1325 |
9.125 |
9.125 |
9.125 |
-0.125 (-1.35%)
|
6,773 |
| 31 Aug 2022 |
USD |
9.29 |
9.29 |
9.25 |
9.25 |
9.25 |
-0.04 (-0.43%)
|
9,031 |
| 30 Aug 2022 |
USD |
9.405 |
9.4075 |
9.29 |
9.29 |
9.29 |
-0.27 (-2.82%)
|
11,321 |
| 26 Aug 2022 |
USD |
9.56 |
9.56 |
9.56 |
9.56 |
9.56 |
-0.105 (-1.09%)
|
0 |
| 25 Aug 2022 |
USD |
9.64 |
9.665 |
9.6391 |
9.665 |
9.665 |
+0.074 (+0.77%)
|
10,308 |
| 24 Aug 2022 |
USD |
9.5913 |
9.5913 |
9.5913 |
9.5913 |
9.5913 |
+0.019 (+0.20%)
|
0 |
| 23 Aug 2022 |
USD |
9.54 |
9.6025 |
9.54 |
9.5725 |
9.5725 |
-0.058 (-0.60%)
|
17,674 |
| 22 Aug 2022 |
USD |
9.6825 |
9.6825 |
9.63 |
9.63 |
9.63 |
-0.147 (-1.51%)
|
25,029 |
| 19 Aug 2022 |
USD |
9.805 |
9.805 |
9.7775 |
9.7775 |
9.7775 |
-0.102 (-1.04%)
|
40,119 |
| 18 Aug 2022 |
USD |
9.88 |
9.88 |
9.88 |
9.88 |
9.88 |
+0.068 (+0.69%)
|
11,251 |
| 17 Aug 2022 |
USD |
9.8125 |
9.8125 |
9.8048 |
9.8125 |
9.8125 |
-0.084 (-0.85%)
|
320,219 |
| 16 Aug 2022 |
USD |
9.8963 |
9.897 |
9.895 |
9.8963 |
9.8963 |
+0.074 (+0.75%)
|
3 |
| 15 Aug 2022 |
USD |
9.8225 |
9.8225 |
9.8225 |
9.8225 |
9.8225 |
+0.037 (+0.38%)
|
11,474 |
| 12 Aug 2022 |
USD |
9.785 |
9.785 |
9.785 |
9.785 |
9.785 |
+0.05 (+0.51%)
|
13,030 |
| 11 Aug 2022 |
USD |
9.6875 |
9.78 |
9.6875 |
9.735 |
9.735 |
+0.085 (+0.88%)
|
6,402 |
| 10 Aug 2022 |
USD |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
+0.182 (+1.93%)
|
0 |
| 9 Aug 2022 |
USD |
9.47 |
9.47 |
9.4675 |
9.4675 |
9.4675 |
-0.086 (-0.90%)
|
5,259 |
| 8 Aug 2022 |
USD |
9.5538 |
9.5538 |
9.5538 |
9.5538 |
9.5538 |
+0.124 (+1.31%)
|
0 |
| 5 Aug 2022 |
USD |
9.43 |
9.43 |
9.43 |
9.43 |
9.43 |
-0.031 (-0.33%)
|
9,723 |
| 4 Aug 2022 |
USD |
9.5075 |
9.5075 |
9.4612 |
9.4612 |
9.4612 |
-0.013 (-0.13%)
|
77 |
| 3 Aug 2022 |
USD |
9.43 |
9.4738 |
9.43 |
9.4738 |
9.4738 |
+0.007 (+0.08%)
|
4,018 |
| 2 Aug 2022 |
USD |
9.4475 |
9.4663 |
9.4475 |
9.4663 |
9.4663 |
-0.061 (-0.64%)
|
328 |
| 1 Aug 2022 |
USD |
9.5175 |
9.5275 |
9.5175 |
9.5275 |
9.5275 |
+0.081 (+0.86%)
|
4,258 |
