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 |
| 18 Mar 2022 |
USD |
10.195 |
10.21 |
10.195 |
10.21 |
10.21 |
+0.08 (+0.79%)
|
701 |
| 17 Mar 2022 |
USD |
10.095 |
10.14 |
10.095 |
10.13 |
10.13 |
+0.102 (+1.02%)
|
117,506 |
| 16 Mar 2022 |
USD |
10.03 |
10.03 |
10.0275 |
10.0275 |
10.0275 |
+0.194 (+1.97%)
|
379 |
| 15 Mar 2022 |
USD |
9.7025 |
9.8338 |
9.7025 |
9.8338 |
9.8338 |
+0.086 (+0.89%)
|
821 |
| 14 Mar 2022 |
USD |
9.82 |
9.82 |
9.74 |
9.7475 |
9.7475 |
-0.15 (-1.52%)
|
12,577 |
| 11 Mar 2022 |
USD |
9.985 |
9.985 |
9.8975 |
9.8975 |
9.8975 |
+0.105 (+1.07%)
|
10,512 |
| 10 Mar 2022 |
USD |
9.7925 |
9.7925 |
9.7925 |
9.7925 |
9.7925 |
-0.11 (-1.11%)
|
13,617 |
| 9 Mar 2022 |
USD |
9.92 |
9.92 |
9.865 |
9.9025 |
9.9025 |
+0.16 (+1.64%)
|
9,828 |
| 8 Mar 2022 |
USD |
9.7425 |
9.7425 |
9.7425 |
9.7425 |
9.7425 |
-0.275 (-2.75%)
|
12,437 |
| 7 Mar 2022 |
USD |
10.0175 |
10.0175 |
10.0175 |
10.0175 |
10.0175 |
0.0 (0.0%)
|
0 |
| 4 Mar 2022 |
USD |
10.1 |
10.115 |
10.0175 |
10.0175 |
10.0175 |
-0.122 (-1.21%)
|
1,573 |
| 3 Mar 2022 |
USD |
10.14 |
10.14 |
10.14 |
10.14 |
10.14 |
-0.005 (-0.05%)
|
0 |
| 2 Mar 2022 |
USD |
9.9425 |
10.145 |
9.9425 |
10.145 |
10.145 |
+0.159 (+1.59%)
|
110 |
| 1 Mar 2022 |
USD |
10.005 |
10.085 |
9.9863 |
9.9863 |
9.9863 |
-0.059 (-0.58%)
|
3,050 |
| 28 Feb 2022 |
USD |
10.045 |
10.045 |
10.045 |
10.045 |
10.045 |
+0.039 (+0.39%)
|
28,349 |
| 25 Feb 2022 |
USD |
9.7725 |
10.0062 |
9.7725 |
10.0062 |
10.0062 |
+0.399 (+4.15%)
|
25,968 |
| 24 Feb 2022 |
USD |
9.635 |
9.6575 |
9.59 |
9.6075 |
9.6075 |
-0.235 (-2.39%)
|
37,321 |
| 23 Feb 2022 |
USD |
9.945 |
9.945 |
9.8225 |
9.8425 |
9.8425 |
-0.1 (-1.01%)
|
58,919 |
| 22 Feb 2022 |
USD |
10.005 |
10.005 |
9.91 |
9.9425 |
9.9425 |
+0.026 (+0.27%)
|
37,395 |
| 21 Feb 2022 |
USD |
9.9162 |
9.9162 |
9.9162 |
9.9162 |
9.9162 |
-0.079 (-0.79%)
|
0 |
| 18 Feb 2022 |
USD |
10.025 |
10.025 |
9.995 |
9.995 |
9.995 |
-0.125 (-1.24%)
|
10,499 |
| 17 Feb 2022 |
USD |
10.12 |
10.12 |
10.12 |
10.12 |
10.12 |
-0.037 (-0.37%)
|
0 |
| 16 Feb 2022 |
USD |
10.1575 |
10.1575 |
10.1575 |
10.1575 |
10.1575 |
-0.022 (-0.22%)
|
0 |
| 15 Feb 2022 |
USD |
10.175 |
10.18 |
10.155 |
10.18 |
10.18 |
+0.102 (+1.02%)
|
25,728 |
| 14 Feb 2022 |
USD |
10.085 |
10.12 |
10.045 |
10.0775 |
10.0775 |
-0.207 (-2.02%)
|
5,094 |
| 11 Feb 2022 |
USD |
10.285 |
10.285 |
10.285 |
10.285 |
10.285 |
-0.145 (-1.39%)
|
0 |
| 10 Feb 2022 |
USD |
10.39 |
10.43 |
10.39 |
10.43 |
10.43 |
+0.015 (+0.14%)
|
2,431 |
| 9 Feb 2022 |
USD |
10.38 |
10.415 |
10.38 |
10.415 |
10.415 |
+0.175 (+1.71%)
|
3,387 |
| 8 Feb 2022 |
USD |
10.205 |
10.24 |
10.155 |
10.24 |
10.24 |
+0.04 (+0.39%)
|
51,624 |
| 7 Feb 2022 |
USD |
10.2 |
10.23 |
10.1856 |
10.2 |
10.2 |
+0.04 (+0.39%)
|
198,074 |
