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 Feb 2022 |
USD |
10.205 |
10.23 |
10.12 |
10.16 |
10.16 |
-0.15 (-1.45%)
|
6,761 |
| 3 Feb 2022 |
USD |
10.33 |
10.33 |
10.31 |
10.31 |
10.31 |
+0.01 (+0.10%)
|
124,856 |
| 2 Feb 2022 |
USD |
10.315 |
10.315 |
10.27 |
10.3 |
10.3 |
+0.105 (+1.03%)
|
2,217 |
| 1 Feb 2022 |
USD |
10.21 |
10.21 |
10.17 |
10.195 |
10.195 |
+0.1 (+0.99%)
|
5,019 |
| 31 Jan 2022 |
USD |
10.095 |
10.095 |
10.095 |
10.095 |
10.095 |
+0.193 (+1.94%)
|
0 |
| 28 Jan 2022 |
USD |
9.9025 |
9.9025 |
9.9025 |
9.9025 |
9.9025 |
-0.138 (-1.37%)
|
2,702 |
| 27 Jan 2022 |
USD |
9.9075 |
10.04 |
9.9075 |
10.04 |
10.04 |
-0.065 (-0.64%)
|
6,628 |
| 26 Jan 2022 |
USD |
10.045 |
10.105 |
10.035 |
10.105 |
10.105 |
+0.188 (+1.89%)
|
16,301 |
| 25 Jan 2022 |
USD |
9.9204 |
9.9204 |
9.9175 |
9.9175 |
9.9175 |
+0.1 (+1.02%)
|
60,925 |
| 24 Jan 2022 |
USD |
9.8575 |
9.8975 |
9.8175 |
9.8175 |
9.8175 |
-0.388 (-3.80%)
|
10,223 |
| 21 Jan 2022 |
USD |
10.18 |
10.205 |
10.18 |
10.205 |
10.205 |
-0.25 (-2.39%)
|
484 |
| 20 Jan 2022 |
USD |
10.385 |
10.455 |
10.375 |
10.455 |
10.455 |
+0.045 (+0.43%)
|
5,456 |
| 19 Jan 2022 |
USD |
10.49 |
10.49 |
10.41 |
10.41 |
10.41 |
-0.065 (-0.62%)
|
8,425 |
| 18 Jan 2022 |
USD |
10.485 |
10.54 |
10.475 |
10.475 |
10.475 |
-0.19 (-1.78%)
|
1,207 |
| 17 Jan 2022 |
USD |
10.665 |
10.665 |
10.66 |
10.665 |
10.665 |
+0.092 (+0.87%)
|
2,748 |
| 14 Jan 2022 |
USD |
10.66 |
10.685 |
10.5725 |
10.5725 |
10.5725 |
-0.228 (-2.11%)
|
5,257 |
| 13 Jan 2022 |
USD |
10.73 |
10.8 |
10.725 |
10.8 |
10.8 |
+0.09 (+0.84%)
|
1,642,468 |
| 12 Jan 2022 |
USD |
10.73 |
10.76 |
10.71 |
10.71 |
10.71 |
+0.06 (+0.56%)
|
9,317 |
| 11 Jan 2022 |
USD |
10.63 |
10.65 |
10.62 |
10.65 |
10.65 |
+0.13 (+1.24%)
|
18,517 |
| 10 Jan 2022 |
USD |
10.635 |
10.635 |
10.52 |
10.52 |
10.52 |
-0.125 (-1.17%)
|
201 |
| 7 Jan 2022 |
USD |
10.75 |
10.75 |
10.645 |
10.645 |
10.645 |
-0.06 (-0.56%)
|
2,314 |
| 6 Jan 2022 |
USD |
10.73 |
10.73 |
10.68 |
10.705 |
10.705 |
-0.235 (-2.15%)
|
6,632 |
| 5 Jan 2022 |
USD |
10.9 |
10.94 |
10.9 |
10.94 |
10.94 |
+0.04 (+0.37%)
|
13,463 |
| 4 Jan 2022 |
USD |
10.895 |
10.9 |
10.88 |
10.9 |
10.9 |
-0.015 (-0.14%)
|
982 |
| 31 Dec 2021 |
USD |
10.915 |
10.915 |
10.915 |
10.915 |
10.915 |
0.0 (0.0%)
|
0 |
| 30 Dec 2021 |
USD |
10.915 |
10.915 |
10.915 |
10.915 |
10.915 |
+0.04 (+0.37%)
|
3,868 |
| 29 Dec 2021 |
USD |
10.87 |
10.875 |
10.87 |
10.875 |
10.875 |
+0.177 (+1.66%)
|
7,091 |
| 24 Dec 2021 |
USD |
10.6975 |
10.6975 |
10.6975 |
10.6975 |
10.6975 |
+0.022 (+0.21%)
|
0 |
| 23 Dec 2021 |
USD |
10.675 |
10.69 |
10.675 |
10.675 |
10.675 |
+0.1 (+0.95%)
|
4,236 |
| 22 Dec 2021 |
USD |
10.525 |
10.575 |
10.51 |
10.575 |
10.575 |
+0.145 (+1.39%)
|
19,277 |
