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 |
| 16 Aug 2021 |
USD |
10.305 |
10.305 |
10.305 |
10.305 |
10.305 |
-0.005 (-0.05%)
|
0 |
| 13 Aug 2021 |
USD |
10.325 |
10.325 |
10.305 |
10.31 |
10.31 |
+0.045 (+0.44%)
|
4,380 |
| 12 Aug 2021 |
USD |
10.265 |
10.265 |
10.265 |
10.265 |
10.265 |
+0.005 (+0.05%)
|
0 |
| 11 Aug 2021 |
USD |
10.27 |
10.27 |
10.255 |
10.26 |
10.26 |
+0.015 (+0.15%)
|
12,901 |
| 10 Aug 2021 |
USD |
10.24 |
10.245 |
10.215 |
10.245 |
10.245 |
+0.048 (+0.47%)
|
26,135 |
| 9 Aug 2021 |
USD |
10.195 |
10.1975 |
10.185 |
10.1975 |
10.1975 |
-0.003 (-0.02%)
|
1,410 |
| 6 Aug 2021 |
USD |
10.2 |
10.2 |
10.2 |
10.2 |
10.2 |
+0.025 (+0.25%)
|
0 |
| 5 Aug 2021 |
USD |
10.205 |
10.205 |
10.175 |
10.175 |
10.175 |
0.0 (0.0%)
|
11,600 |
| 4 Aug 2021 |
USD |
10.22 |
10.22 |
10.175 |
10.175 |
10.175 |
+0.015 (+0.15%)
|
1,192 |
| 3 Aug 2021 |
USD |
10.16 |
10.16 |
10.16 |
10.16 |
10.16 |
-0.015 (-0.15%)
|
0 |
| 2 Aug 2021 |
USD |
10.235 |
10.235 |
10.16 |
10.175 |
10.175 |
+0.045 (+0.44%)
|
1,202 |
| 30 Jul 2021 |
USD |
10.105 |
10.13 |
10.075 |
10.13 |
10.13 |
-0.013 (-0.12%)
|
5,867 |
| 29 Jul 2021 |
USD |
10.095 |
10.145 |
10.095 |
10.1425 |
10.1425 |
+0.11 (+1.10%)
|
1,271 |
| 28 Jul 2021 |
USD |
10.05 |
10.05 |
10.0325 |
10.0325 |
10.0325 |
+0.029 (+0.29%)
|
854 |
| 27 Jul 2021 |
USD |
10.085 |
10.085 |
10.0038 |
10.0038 |
10.0038 |
-0.084 (-0.83%)
|
6,032 |
| 26 Jul 2021 |
USD |
10.06 |
10.0875 |
10.06 |
10.0875 |
10.0875 |
+0.022 (+0.22%)
|
3 |
| 23 Jul 2021 |
USD |
10.03 |
10.065 |
10.03 |
10.065 |
10.065 |
+0.083 (+0.83%)
|
1,709 |
| 22 Jul 2021 |
USD |
10.035 |
10.035 |
9.9825 |
9.9825 |
9.9825 |
+0.001 (+0.01%)
|
200 |
| 21 Jul 2021 |
USD |
9.9925 |
9.995 |
9.95 |
9.9812 |
9.9812 |
+0.066 (+0.67%)
|
10,480 |
| 20 Jul 2021 |
USD |
9.8175 |
9.915 |
9.8175 |
9.915 |
9.915 |
+0.136 (+1.39%)
|
6,148 |
| 19 Jul 2021 |
USD |
9.815 |
9.815 |
9.7568 |
9.7788 |
9.7788 |
-0.188 (-1.88%)
|
889 |
| 16 Jul 2021 |
USD |
10.03 |
10.03 |
9.9663 |
9.9663 |
9.9663 |
-0.028 (-0.28%)
|
12,270 |
| 15 Jul 2021 |
USD |
9.9938 |
9.9938 |
9.9938 |
9.9938 |
9.9938 |
-0.034 (-0.34%)
|
0 |
| 14 Jul 2021 |
USD |
10.0275 |
10.0275 |
10.0275 |
10.0275 |
10.0275 |
-0.048 (-0.47%)
|
0 |
| 13 Jul 2021 |
USD |
10.075 |
10.075 |
10.075 |
10.075 |
10.075 |
-0.005 (-0.05%)
|
0 |
| 12 Jul 2021 |
USD |
10.08 |
10.08 |
10.08 |
10.08 |
10.08 |
+0.03 (+0.30%)
|
0 |
| 9 Jul 2021 |
USD |
10.05 |
10.05 |
10.05 |
10.05 |
10.05 |
+0.113 (+1.13%)
|
0 |
| 8 Jul 2021 |
USD |
9.9375 |
9.9375 |
9.9375 |
9.9375 |
9.9375 |
-0.066 (-0.66%)
|
0 |
| 7 Jul 2021 |
USD |
9.95 |
10.0038 |
9.95 |
10.0038 |
10.0038 |
+0.08 (+0.81%)
|
4,120 |
| 6 Jul 2021 |
USD |
9.9275 |
9.9275 |
9.9225 |
9.9238 |
9.9238 |
-0.104 (-1.03%)
|
1,741 |
