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 |
| 29 Jul 2022 |
USD |
9.4462 |
9.4462 |
9.4462 |
9.4462 |
9.4462 |
+0.092 (+0.99%)
|
0 |
| 28 Jul 2022 |
USD |
9.3537 |
9.3537 |
9.3537 |
9.3537 |
9.3537 |
+0.211 (+2.31%)
|
0 |
| 27 Jul 2022 |
USD |
9.1425 |
9.1425 |
9.1425 |
9.1425 |
9.1425 |
+0.087 (+0.97%)
|
0 |
| 26 Jul 2022 |
USD |
9.09 |
9.09 |
9.055 |
9.055 |
9.055 |
-0.096 (-1.05%)
|
36,451 |
| 25 Jul 2022 |
USD |
9.1512 |
9.1512 |
9.1512 |
9.1512 |
9.1512 |
-0.006 (-0.07%)
|
0 |
| 22 Jul 2022 |
USD |
9.1875 |
9.2125 |
9.1575 |
9.1575 |
9.1575 |
+0.048 (+0.52%)
|
3,538 |
| 21 Jul 2022 |
USD |
9.0925 |
9.11 |
9.0925 |
9.11 |
9.11 |
+0.01 (+0.11%)
|
24,362 |
| 20 Jul 2022 |
USD |
9.035 |
9.1075 |
9.035 |
9.1 |
9.1 |
+0.077 (+0.86%)
|
12,711 |
| 19 Jul 2022 |
USD |
8.875 |
9.0225 |
8.875 |
9.0225 |
9.0225 |
+0.092 (+1.04%)
|
11,570 |
| 18 Jul 2022 |
USD |
8.93 |
8.93 |
8.93 |
8.93 |
8.93 |
+0.081 (+0.92%)
|
2,435 |
| 15 Jul 2022 |
USD |
8.7375 |
8.8488 |
8.7375 |
8.8488 |
8.8488 |
+0.241 (+2.80%)
|
634 |
| 14 Jul 2022 |
USD |
8.6075 |
8.6075 |
8.6075 |
8.6075 |
8.6075 |
-0.128 (-1.46%)
|
15,181 |
| 13 Jul 2022 |
USD |
8.735 |
8.735 |
8.735 |
8.735 |
8.735 |
-0.155 (-1.74%)
|
8,438 |
| 12 Jul 2022 |
USD |
8.805 |
8.89 |
8.805 |
8.89 |
8.89 |
+0.043 (+0.48%)
|
2,127 |
| 11 Jul 2022 |
USD |
8.8475 |
8.8475 |
8.8475 |
8.8475 |
8.8475 |
-0.113 (-1.26%)
|
2,026 |
| 8 Jul 2022 |
USD |
8.96 |
8.96 |
8.96 |
8.96 |
8.96 |
+0.062 (+0.70%)
|
47,066 |
| 7 Jul 2022 |
USD |
8.895 |
8.8975 |
8.895 |
8.8975 |
8.8975 |
+0.175 (+2.01%)
|
59,257 |
| 6 Jul 2022 |
USD |
8.7675 |
8.7725 |
8.7225 |
8.7225 |
8.7225 |
+0.117 (+1.37%)
|
255 |
| 5 Jul 2022 |
USD |
8.605 |
8.605 |
8.605 |
8.605 |
8.605 |
-0.147 (-1.69%)
|
7,280 |
| 4 Jul 2022 |
USD |
8.7525 |
8.7525 |
8.7525 |
8.7525 |
8.7525 |
+0.08 (+0.92%)
|
0 |
| 1 Jul 2022 |
USD |
8.755 |
8.755 |
8.665 |
8.6725 |
8.6725 |
-0.054 (-0.62%)
|
1,518 |
| 30 Jun 2022 |
USD |
8.715 |
8.735 |
8.6525 |
8.7263 |
8.7263 |
-0.074 (-0.84%)
|
1,441 |
| 29 Jun 2022 |
USD |
8.8275 |
8.8275 |
8.8 |
8.8 |
8.8 |
-0.133 (-1.48%)
|
1,941 |
| 28 Jun 2022 |
USD |
9.02 |
9.03 |
8.9325 |
8.9325 |
8.9325 |
-0.087 (-0.97%)
|
1,723 |
| 27 Jun 2022 |
USD |
8.98 |
9.02 |
8.95 |
9.02 |
9.02 |
+0.105 (+1.18%)
|
3,795 |
| 24 Jun 2022 |
USD |
8.795 |
8.915 |
8.795 |
8.915 |
8.915 |
+0.23 (+2.65%)
|
901 |
| 23 Jun 2022 |
USD |
8.7 |
8.7 |
8.685 |
8.685 |
8.685 |
-0.005 (-0.06%)
|
24,364 |
| 22 Jun 2022 |
USD |
8.69 |
8.69 |
8.69 |
8.69 |
8.69 |
-0.028 (-0.32%)
|
3,576 |
| 21 Jun 2022 |
USD |
8.68 |
8.7175 |
8.68 |
8.7175 |
8.7175 |
+0.117 (+1.37%)
|
3,757 |
| 20 Jun 2022 |
USD |
8.575 |
8.6 |
8.575 |
8.6 |
8.6 |
+0.085 (+1.00%)
|
9,353 |
