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 |
| 21 Dec 2021 |
USD |
10.43 |
10.43 |
10.43 |
10.43 |
10.43 |
+0.19 (+1.86%)
|
590 |
| 20 Dec 2021 |
USD |
10.24 |
10.24 |
10.24 |
10.24 |
10.24 |
-0.33 (-3.12%)
|
3,020 |
| 17 Dec 2021 |
USD |
10.575 |
10.575 |
10.54 |
10.57 |
10.57 |
-0.1 (-0.94%)
|
5,220 |
| 16 Dec 2021 |
USD |
10.725 |
10.725 |
10.67 |
10.67 |
10.67 |
+0.22 (+2.11%)
|
5,952 |
| 15 Dec 2021 |
USD |
10.45 |
10.45 |
10.45 |
10.45 |
10.45 |
-0.035 (-0.33%)
|
0 |
| 14 Dec 2021 |
USD |
10.57 |
10.57 |
10.485 |
10.485 |
10.485 |
-0.09 (-0.85%)
|
526 |
| 13 Dec 2021 |
USD |
10.575 |
10.575 |
10.575 |
10.575 |
10.575 |
+0.01 (+0.09%)
|
0 |
| 10 Dec 2021 |
USD |
10.545 |
10.565 |
10.54 |
10.565 |
10.565 |
+0.013 (+0.12%)
|
3,740 |
| 9 Dec 2021 |
USD |
10.5525 |
10.5525 |
10.5525 |
10.5525 |
10.5525 |
+0.018 (+0.17%)
|
0 |
| 8 Dec 2021 |
USD |
10.59 |
10.59 |
10.535 |
10.535 |
10.535 |
-0.04 (-0.38%)
|
53,069 |
| 7 Dec 2021 |
USD |
10.575 |
10.575 |
10.575 |
10.575 |
10.575 |
+0.24 (+2.32%)
|
11,742 |
| 6 Dec 2021 |
USD |
10.36 |
10.36 |
10.335 |
10.335 |
10.335 |
+0.06 (+0.58%)
|
5,902 |
| 3 Dec 2021 |
USD |
10.225 |
10.275 |
10.225 |
10.275 |
10.275 |
+0.045 (+0.44%)
|
14,271 |
| 2 Dec 2021 |
USD |
10.23 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.17 (-1.63%)
|
9,599 |
| 1 Dec 2021 |
USD |
10.26 |
10.415 |
10.26 |
10.4 |
10.4 |
+0.125 (+1.22%)
|
26,947 |
| 30 Nov 2021 |
USD |
10.385 |
10.39 |
10.275 |
10.275 |
10.275 |
-0.135 (-1.30%)
|
15,164 |
| 29 Nov 2021 |
USD |
10.43 |
10.475 |
10.385 |
10.41 |
10.41 |
+0.035 (+0.34%)
|
47,940 |
| 26 Nov 2021 |
USD |
10.375 |
10.41 |
10.375 |
10.375 |
10.375 |
-0.195 (-1.84%)
|
6,231 |
| 25 Nov 2021 |
USD |
10.58 |
10.58 |
10.57 |
10.57 |
10.57 |
+0.01 (+0.09%)
|
16,210 |
| 24 Nov 2021 |
USD |
10.56 |
10.56 |
10.56 |
10.56 |
10.56 |
+0.035 (+0.33%)
|
0 |
| 23 Nov 2021 |
USD |
10.57 |
10.57 |
10.525 |
10.525 |
10.525 |
-0.133 (-1.24%)
|
5,755 |
| 22 Nov 2021 |
USD |
10.65 |
10.6575 |
10.65 |
10.6575 |
10.6575 |
+0.062 (+0.59%)
|
1 |
| 19 Nov 2021 |
USD |
10.595 |
10.595 |
10.595 |
10.595 |
10.595 |
+0.077 (+0.74%)
|
0 |
| 18 Nov 2021 |
USD |
10.595 |
10.595 |
10.5175 |
10.5175 |
10.5175 |
-0.077 (-0.73%)
|
4,100 |
| 17 Nov 2021 |
USD |
10.595 |
10.595 |
10.59 |
10.595 |
10.595 |
-0.077 (-0.73%)
|
9,875 |
| 16 Nov 2021 |
USD |
10.6725 |
10.6725 |
10.6725 |
10.6725 |
10.6725 |
+0.018 (+0.16%)
|
0 |
| 15 Nov 2021 |
USD |
10.655 |
10.655 |
10.655 |
10.655 |
10.655 |
+0.03 (+0.28%)
|
0 |
| 12 Nov 2021 |
USD |
10.625 |
10.625 |
10.615 |
10.625 |
10.625 |
+0.115 (+1.09%)
|
35,826 |
| 11 Nov 2021 |
USD |
10.5 |
10.515 |
10.5 |
10.51 |
10.51 |
-0.035 (-0.33%)
|
13,868 |
| 10 Nov 2021 |
USD |
10.545 |
10.545 |
10.545 |
10.545 |
10.545 |
+0.022 (+0.21%)
|
0 |
