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 |
| 4 May 2022 |
USD |
9.7312 |
9.7312 |
9.7312 |
9.7312 |
9.7312 |
-0.106 (-1.08%)
|
0 |
| 3 May 2022 |
USD |
9.76 |
9.8375 |
9.76 |
9.8375 |
9.8375 |
-0.05 (-0.51%)
|
35,399 |
| 29 Apr 2022 |
USD |
9.8575 |
9.9334 |
9.8575 |
9.8875 |
9.8875 |
+0.037 (+0.38%)
|
20,598 |
| 28 Apr 2022 |
USD |
9.85 |
9.85 |
9.85 |
9.85 |
9.85 |
-0.02 (-0.20%)
|
5,110 |
| 27 Apr 2022 |
USD |
9.9125 |
9.9125 |
9.85 |
9.87 |
9.87 |
-0.07 (-0.70%)
|
20,077 |
| 26 Apr 2022 |
USD |
9.965 |
9.965 |
9.9175 |
9.94 |
9.94 |
+0.077 (+0.79%)
|
1,271 |
| 25 Apr 2022 |
USD |
9.9575 |
9.9575 |
9.8625 |
9.8625 |
9.8625 |
-0.297 (-2.93%)
|
31,861 |
| 22 Apr 2022 |
USD |
10.315 |
10.315 |
10.16 |
10.16 |
10.16 |
-0.355 (-3.38%)
|
7,996 |
| 21 Apr 2022 |
USD |
10.545 |
10.545 |
10.515 |
10.515 |
10.515 |
+0.028 (+0.26%)
|
11,520 |
| 20 Apr 2022 |
USD |
10.415 |
10.4875 |
10.415 |
10.4875 |
10.4875 |
+0.128 (+1.23%)
|
3,065 |
| 19 Apr 2022 |
USD |
10.355 |
10.36 |
10.355 |
10.36 |
10.36 |
+0.05 (+0.48%)
|
8,211 |
| 14 Apr 2022 |
USD |
10.31 |
10.31 |
10.31 |
10.31 |
10.31 |
+0.025 (+0.24%)
|
30,242 |
| 13 Apr 2022 |
USD |
10.285 |
10.285 |
10.285 |
10.285 |
10.285 |
-0.04 (-0.39%)
|
0 |
| 12 Apr 2022 |
USD |
10.325 |
10.325 |
10.325 |
10.325 |
10.325 |
+0.03 (+0.29%)
|
4,317 |
| 11 Apr 2022 |
USD |
10.295 |
10.295 |
10.295 |
10.295 |
10.295 |
-0.105 (-1.01%)
|
3,883 |
| 8 Apr 2022 |
USD |
10.315 |
10.4 |
10.315 |
10.4 |
10.4 |
+0.16 (+1.56%)
|
1,207 |
| 7 Apr 2022 |
USD |
10.275 |
10.275 |
10.24 |
10.24 |
10.24 |
-0.005 (-0.05%)
|
28,294 |
| 6 Apr 2022 |
USD |
10.345 |
10.345 |
10.245 |
10.245 |
10.245 |
-0.175 (-1.68%)
|
4,018 |
| 5 Apr 2022 |
USD |
10.4 |
10.42 |
10.4 |
10.42 |
10.42 |
-0.005 (-0.05%)
|
10,487 |
| 4 Apr 2022 |
USD |
10.405 |
10.425 |
10.405 |
10.425 |
10.425 |
+0.065 (+0.63%)
|
7,466 |
| 1 Apr 2022 |
USD |
10.365 |
10.365 |
10.355 |
10.36 |
10.36 |
-0.2 (-1.89%)
|
2,813 |
| 31 Mar 2022 |
USD |
10.56 |
10.56 |
10.56 |
10.56 |
10.56 |
-0.052 (-0.49%)
|
0 |
| 30 Mar 2022 |
USD |
10.635 |
10.635 |
10.6125 |
10.6125 |
10.6125 |
+0.04 (+0.38%)
|
4,297 |
| 29 Mar 2022 |
USD |
10.53 |
10.58 |
10.53 |
10.5725 |
10.5725 |
+0.142 (+1.37%)
|
52,562 |
| 28 Mar 2022 |
USD |
10.46 |
10.46 |
10.43 |
10.43 |
10.43 |
+0.01 (+0.10%)
|
12,197 |
| 25 Mar 2022 |
USD |
10.43 |
10.43 |
10.42 |
10.42 |
10.42 |
+0.077 (+0.75%)
|
230 |
| 24 Mar 2022 |
USD |
10.35 |
10.35 |
10.3425 |
10.3425 |
10.3425 |
+0.007 (+0.07%)
|
6,936 |
| 23 Mar 2022 |
USD |
10.335 |
10.335 |
10.335 |
10.335 |
10.335 |
-0.018 (-0.17%)
|
0 |
| 22 Mar 2022 |
USD |
10.35 |
10.385 |
10.35 |
10.3525 |
10.3525 |
+0.028 (+0.27%)
|
5,312 |
| 21 Mar 2022 |
USD |
10.29 |
10.325 |
10.285 |
10.325 |
10.325 |
+0.115 (+1.13%)
|
3,214 |
