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 |
| 9 Nov 2021 |
USD |
10.505 |
10.5225 |
10.505 |
10.5225 |
10.5225 |
+0.01 (+0.10%)
|
4,869 |
| 8 Nov 2021 |
USD |
10.54 |
10.54 |
10.5125 |
10.5125 |
10.5125 |
-0.018 (-0.17%)
|
947 |
| 5 Nov 2021 |
USD |
10.56 |
10.56 |
10.53 |
10.53 |
10.53 |
+0.02 (+0.19%)
|
33,137 |
| 4 Nov 2021 |
USD |
10.51 |
10.51 |
10.51 |
10.51 |
10.51 |
+0.07 (+0.67%)
|
24,141 |
| 3 Nov 2021 |
USD |
10.435 |
10.44 |
10.425 |
10.44 |
10.44 |
-0.005 (-0.05%)
|
39,036 |
| 2 Nov 2021 |
USD |
10.43 |
10.445 |
10.425 |
10.445 |
10.445 |
+0.035 (+0.34%)
|
1,544 |
| 1 Nov 2021 |
USD |
10.42 |
10.4288 |
10.41 |
10.41 |
10.41 |
+0.025 (+0.24%)
|
11,264 |
| 29 Oct 2021 |
USD |
10.385 |
10.385 |
10.385 |
10.385 |
10.385 |
+0.045 (+0.44%)
|
0 |
| 28 Oct 2021 |
USD |
10.34 |
10.34 |
10.34 |
10.34 |
10.34 |
+0.035 (+0.34%)
|
0 |
| 27 Oct 2021 |
USD |
10.355 |
10.355 |
10.305 |
10.305 |
10.305 |
-0.1 (-0.96%)
|
50,779 |
| 26 Oct 2021 |
USD |
10.425 |
10.425 |
10.3758 |
10.405 |
10.405 |
-0.01 (-0.10%)
|
1,136 |
| 25 Oct 2021 |
USD |
10.415 |
10.415 |
10.415 |
10.415 |
10.415 |
+0.025 (+0.24%)
|
0 |
| 22 Oct 2021 |
USD |
10.42 |
10.42 |
10.39 |
10.39 |
10.39 |
+0.08 (+0.78%)
|
5,114 |
| 21 Oct 2021 |
USD |
10.31 |
10.31 |
10.31 |
10.31 |
10.31 |
-0.01 (-0.10%)
|
0 |
| 20 Oct 2021 |
USD |
10.32 |
10.32 |
10.32 |
10.32 |
10.32 |
+0.09 (+0.88%)
|
0 |
| 19 Oct 2021 |
USD |
10.22 |
10.23 |
10.205 |
10.23 |
10.23 |
+0.075 (+0.74%)
|
14,493 |
| 18 Oct 2021 |
USD |
10.06 |
10.155 |
10.06 |
10.155 |
10.155 |
+0.007 (+0.07%)
|
135,252 |
| 15 Oct 2021 |
USD |
10.16 |
10.165 |
10.1475 |
10.1475 |
10.1475 |
+0.087 (+0.87%)
|
6,347 |
| 14 Oct 2021 |
USD |
10.075 |
10.075 |
10.055 |
10.06 |
10.06 |
+0.18 (+1.82%)
|
5,664 |
| 13 Oct 2021 |
USD |
9.88 |
9.88 |
9.88 |
9.88 |
9.88 |
-0.044 (-0.44%)
|
0 |
| 12 Oct 2021 |
USD |
9.94 |
9.94 |
9.9238 |
9.9238 |
9.9238 |
-0.094 (-0.94%)
|
2,015 |
| 11 Oct 2021 |
USD |
9.915 |
10.0175 |
9.915 |
10.0175 |
10.0175 |
+0.025 (+0.25%)
|
150 |
| 8 Oct 2021 |
USD |
9.9875 |
9.9975 |
9.9875 |
9.9925 |
9.9925 |
-0.048 (-0.47%)
|
3,439 |
| 7 Oct 2021 |
USD |
10.03 |
10.05 |
10.03 |
10.04 |
10.04 |
+0.291 (+2.99%)
|
5,246 |
| 6 Oct 2021 |
USD |
9.805 |
9.81 |
9.7487 |
9.7487 |
9.7487 |
-0.159 (-1.60%)
|
31,035 |
| 5 Oct 2021 |
USD |
9.8 |
9.9075 |
9.8 |
9.9075 |
9.9075 |
+0.134 (+1.37%)
|
3,505 |
| 4 Oct 2021 |
USD |
9.865 |
9.865 |
9.765 |
9.7737 |
9.7737 |
-0.018 (-0.18%)
|
566 |
| 1 Oct 2021 |
USD |
9.8025 |
9.8025 |
9.7912 |
9.7912 |
9.7912 |
-0.144 (-1.45%)
|
3 |
| 30 Sep 2021 |
USD |
9.9225 |
9.935 |
9.9225 |
9.935 |
9.935 |
-0.037 (-0.38%)
|
208 |
| 29 Sep 2021 |
USD |
9.9575 |
9.975 |
9.9575 |
9.9725 |
9.9725 |
+0.005 (+0.05%)
|
709 |
