iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Jun 2022 |
USD |
8.605 |
8.605 |
8.49 |
8.515 |
8.515 |
-0.046 (-0.54%)
|
4,661 |
| 16 Jun 2022 |
USD |
8.5612 |
8.5612 |
8.5612 |
8.5612 |
8.5612 |
-0.246 (-2.80%)
|
59,101 |
| 15 Jun 2022 |
USD |
8.86 |
8.86 |
8.8075 |
8.8075 |
8.8075 |
+0.052 (+0.60%)
|
5,690 |
| 14 Jun 2022 |
USD |
8.815 |
8.815 |
8.755 |
8.755 |
8.755 |
-0.065 (-0.74%)
|
331 |
| 13 Jun 2022 |
USD |
8.82 |
8.82 |
8.82 |
8.82 |
8.82 |
-0.3 (-3.29%)
|
11,458 |
| 10 Jun 2022 |
USD |
9.12 |
9.12 |
9.12 |
9.12 |
9.12 |
-0.386 (-4.06%)
|
0 |
| 9 Jun 2022 |
USD |
9.6075 |
9.6075 |
9.5062 |
9.5062 |
9.5062 |
-0.168 (-1.73%)
|
607 |
| 8 Jun 2022 |
USD |
9.6675 |
9.6738 |
9.6575 |
9.6738 |
9.6738 |
+0.061 (+0.64%)
|
511 |
| 7 Jun 2022 |
USD |
9.5575 |
9.645 |
9.5575 |
9.6125 |
9.6125 |
-0.044 (-0.45%)
|
57,270 |
| 6 Jun 2022 |
USD |
9.7175 |
9.7175 |
9.6562 |
9.6562 |
9.6562 |
+0.077 (+0.81%)
|
208 |
| 1 Jun 2022 |
USD |
9.61 |
9.61 |
9.5787 |
9.5787 |
9.5787 |
-0.079 (-0.82%)
|
7,717 |
| 31 May 2022 |
USD |
9.7925 |
9.7925 |
9.6525 |
9.6575 |
9.6575 |
-0.159 (-1.62%)
|
10,683 |
| 30 May 2022 |
USD |
9.8163 |
9.8163 |
9.8163 |
9.8163 |
9.8163 |
+0.134 (+1.38%)
|
0 |
| 27 May 2022 |
USD |
9.6775 |
9.6825 |
9.655 |
9.6825 |
9.6825 |
+0.145 (+1.52%)
|
4,918 |
| 26 May 2022 |
USD |
9.5375 |
9.5375 |
9.5375 |
9.5375 |
9.5375 |
+0.224 (+2.40%)
|
4,644 |
| 25 May 2022 |
USD |
9.3138 |
9.3138 |
9.3138 |
9.3138 |
9.3138 |
+0.2 (+2.20%)
|
0 |
| 24 May 2022 |
USD |
9.13 |
9.13 |
9.1137 |
9.1137 |
9.1137 |
-0.168 (-1.80%)
|
261 |
| 23 May 2022 |
USD |
9.2775 |
9.2812 |
9.2775 |
9.2812 |
9.2812 |
+0.184 (+2.02%)
|
794 |
| 20 May 2022 |
USD |
9.175 |
9.175 |
9.0625 |
9.0975 |
9.0975 |
-0.068 (-0.74%)
|
33,219 |
| 19 May 2022 |
USD |
9.075 |
9.165 |
9.075 |
9.165 |
9.165 |
-0.18 (-1.93%)
|
32,056 |
| 18 May 2022 |
USD |
9.4275 |
9.4275 |
9.345 |
9.345 |
9.345 |
-0.278 (-2.88%)
|
66,904 |
| 17 May 2022 |
USD |
9.615 |
9.6225 |
9.5775 |
9.6225 |
9.6225 |
+0.195 (+2.07%)
|
5,975 |
| 16 May 2022 |
USD |
9.4375 |
9.4375 |
9.4275 |
9.4275 |
9.4275 |
-0.06 (-0.63%)
|
5,539 |
| 13 May 2022 |
USD |
9.4725 |
9.4914 |
9.4725 |
9.4875 |
9.4875 |
+0.21 (+2.26%)
|
35,192 |
| 12 May 2022 |
USD |
9.1925 |
9.2775 |
9.1925 |
9.2775 |
9.2775 |
-0.215 (-2.26%)
|
1,053 |
| 11 May 2022 |
USD |
9.43 |
9.4925 |
9.43 |
9.4925 |
9.4925 |
+0.165 (+1.77%)
|
1,133 |
| 10 May 2022 |
USD |
9.37 |
9.37 |
9.3275 |
9.3275 |
9.3275 |
-0.077 (-0.82%)
|
16,357 |
| 9 May 2022 |
USD |
9.475 |
9.475 |
9.405 |
9.405 |
9.405 |
-0.25 (-2.59%)
|
4,419 |
| 6 May 2022 |
USD |
9.6725 |
9.6725 |
9.655 |
9.655 |
9.655 |
-0.105 (-1.08%)
|
9,574 |
| 5 May 2022 |
USD |
9.79 |
9.79 |
9.76 |
9.76 |
9.76 |
+0.029 (+0.30%)
|
10,267 |
