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 |
| 28 Sep 2021 |
USD |
10.07 |
10.07 |
9.9675 |
9.9675 |
9.9675 |
-0.155 (-1.53%)
|
46 |
| 27 Sep 2021 |
USD |
10.09 |
10.14 |
10.09 |
10.1225 |
10.1225 |
+0.013 (+0.12%)
|
6,599 |
| 24 Sep 2021 |
USD |
10.085 |
10.11 |
10.055 |
10.11 |
10.11 |
-0.025 (-0.25%)
|
588 |
| 23 Sep 2021 |
USD |
10.13 |
10.135 |
10.13 |
10.135 |
10.135 |
+0.115 (+1.15%)
|
322 |
| 22 Sep 2021 |
USD |
9.955 |
10.02 |
9.955 |
10.02 |
10.02 |
+0.092 (+0.93%)
|
3,397 |
| 21 Sep 2021 |
USD |
10.05 |
10.05 |
9.9 |
9.9275 |
9.9275 |
-0.039 (-0.39%)
|
54,478 |
| 20 Sep 2021 |
USD |
10.035 |
10.035 |
9.9663 |
9.9663 |
9.9663 |
-0.174 (-1.71%)
|
16,790 |
| 17 Sep 2021 |
USD |
10.21 |
10.235 |
10.14 |
10.14 |
10.14 |
-0.065 (-0.64%)
|
26 |
| 16 Sep 2021 |
USD |
10.18 |
10.205 |
10.18 |
10.205 |
10.205 |
0.0 (0.0%)
|
964 |
| 15 Sep 2021 |
USD |
10.175 |
10.205 |
10.155 |
10.205 |
10.205 |
+0.01 (+0.10%)
|
11 |
| 14 Sep 2021 |
USD |
10.23 |
10.23 |
10.195 |
10.195 |
10.195 |
-0.025 (-0.24%)
|
250 |
| 13 Sep 2021 |
USD |
10.22 |
10.22 |
10.22 |
10.22 |
10.22 |
-0.025 (-0.24%)
|
0 |
| 10 Sep 2021 |
USD |
10.245 |
10.245 |
10.245 |
10.245 |
10.245 |
-0.06 (-0.58%)
|
0 |
| 9 Sep 2021 |
USD |
10.265 |
10.305 |
10.265 |
10.305 |
10.305 |
+0.01 (+0.10%)
|
65,982 |
| 8 Sep 2021 |
USD |
10.295 |
10.295 |
10.295 |
10.295 |
10.295 |
-0.052 (-0.51%)
|
0 |
| 7 Sep 2021 |
USD |
10.435 |
10.435 |
10.3475 |
10.3475 |
10.3475 |
-0.115 (-1.10%)
|
2,546 |
| 6 Sep 2021 |
USD |
10.4625 |
10.4625 |
10.4625 |
10.4625 |
10.4625 |
+0.022 (+0.22%)
|
0 |
| 3 Sep 2021 |
USD |
10.44 |
10.44 |
10.44 |
10.44 |
10.44 |
-0.01 (-0.10%)
|
0 |
| 2 Sep 2021 |
USD |
10.405 |
10.45 |
10.405 |
10.45 |
10.45 |
+0.068 (+0.65%)
|
1,361 |
| 1 Sep 2021 |
USD |
10.3825 |
10.3825 |
10.3825 |
10.3825 |
10.3825 |
-0.028 (-0.26%)
|
0 |
| 31 Aug 2021 |
USD |
10.41 |
10.41 |
10.41 |
10.41 |
10.41 |
+0.03 (+0.29%)
|
0 |
| 27 Aug 2021 |
USD |
10.325 |
10.38 |
10.325 |
10.38 |
10.38 |
+0.07 (+0.68%)
|
1 |
| 26 Aug 2021 |
USD |
10.285 |
10.31 |
10.28 |
10.31 |
10.31 |
-0.045 (-0.43%)
|
1,397 |
| 25 Aug 2021 |
USD |
10.34 |
10.355 |
10.305 |
10.355 |
10.355 |
+0.04 (+0.39%)
|
1,895 |
| 24 Aug 2021 |
USD |
10.315 |
10.315 |
10.315 |
10.315 |
10.315 |
+0.025 (+0.24%)
|
0 |
| 23 Aug 2021 |
USD |
10.29 |
10.29 |
10.29 |
10.29 |
10.29 |
+0.08 (+0.78%)
|
0 |
| 20 Aug 2021 |
USD |
10.21 |
10.22 |
10.2 |
10.21 |
10.21 |
+0.08 (+0.79%)
|
24,570 |
| 19 Aug 2021 |
USD |
10.13 |
10.13 |
10.13 |
10.13 |
10.13 |
-0.1 (-0.98%)
|
0 |
| 18 Aug 2021 |
USD |
10.23 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.003 (-0.02%)
|
0 |
| 17 Aug 2021 |
USD |
10.28 |
10.28 |
10.2325 |
10.2325 |
10.2325 |
-0.072 (-0.70%)
|
90,322 |
