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 |
5 Jul 2021 |
USD |
10.0275 |
10.0275 |
10.0275 |
10.0275 |
10.0275 |
+0.025 (+0.25%)
|
0 |
2 Jul 2021 |
USD |
10.0025 |
10.0025 |
10.0025 |
10.0025 |
10.0025 |
+0.046 (+0.46%)
|
0 |
1 Jul 2021 |
USD |
9.9525 |
9.9675 |
9.9525 |
9.9563 |
9.9563 |
+0.033 (+0.33%)
|
2,604 |
30 Jun 2021 |
USD |
9.935 |
9.935 |
9.9225 |
9.9238 |
9.9238 |
-0.025 (-0.25%)
|
1,173 |
29 Jun 2021 |
USD |
9.9488 |
9.9488 |
9.9488 |
9.9488 |
9.9488 |
+0.076 (+0.77%)
|
0 |
28 Jun 2021 |
USD |
9.8825 |
9.8825 |
9.8725 |
9.8725 |
9.8725 |
-0.005 (-0.05%)
|
33,465 |
25 Jun 2021 |
USD |
9.815 |
9.8775 |
9.815 |
9.8775 |
9.8775 |
+0.071 (+0.73%)
|
1,900 |
24 Jun 2021 |
USD |
9.8075 |
9.8125 |
9.805 |
9.8063 |
9.8063 |
+0.011 (+0.12%)
|
33,187 |
23 Jun 2021 |
USD |
9.795 |
9.7975 |
9.79 |
9.795 |
9.795 |
-0.02 (-0.20%)
|
73,070 |
22 Jun 2021 |
USD |
9.77 |
9.815 |
9.77 |
9.815 |
9.815 |
+0.054 (+0.55%)
|
102,060 |
21 Jun 2021 |
USD |
9.64 |
9.7613 |
9.64 |
9.7613 |
9.7613 |
+0.128 (+1.32%)
|
50,182 |
18 Jun 2021 |
USD |
9.665 |
9.665 |
9.6337 |
9.6337 |
9.6337 |
-0.153 (-1.56%)
|
34,276 |
17 Jun 2021 |
USD |
9.7975 |
9.7975 |
9.7863 |
9.7863 |
9.7863 |
-0.135 (-1.36%)
|
47,725 |
16 Jun 2021 |
USD |
9.9213 |
9.9213 |
9.9213 |
9.9213 |
9.9213 |
-0.001 (-0.01%)
|
0 |
15 Jun 2021 |
USD |
9.955 |
9.955 |
9.9225 |
9.9225 |
9.9225 |
0.0 (0.0%)
|
46,867 |
14 Jun 2021 |
USD |
9.9375 |
9.9375 |
9.9225 |
9.9225 |
9.9225 |
-0.022 (-0.23%)
|
35,000 |
11 Jun 2021 |
USD |
9.97 |
9.97 |
9.945 |
9.945 |
9.945 |
+0.006 (+0.06%)
|
6,303 |
10 Jun 2021 |
USD |
9.9525 |
10.005 |
9.9225 |
9.9388 |
9.9388 |
-0.046 (-0.46%)
|
2,408 |
9 Jun 2021 |
USD |
9.9875 |
9.9875 |
9.985 |
9.985 |
9.985 |
+0.043 (+0.43%)
|
572 |
8 Jun 2021 |
USD |
9.975 |
10.005 |
9.9425 |
9.9425 |
9.9425 |
+0.006 (+0.06%)
|
47,607 |
7 Jun 2021 |
USD |
9.9475 |
9.95 |
9.9325 |
9.9362 |
9.9362 |
+0.01 (+0.10%)
|
138,217 |
4 Jun 2021 |
USD |
9.9375 |
9.9375 |
9.9262 |
9.9262 |
9.9262 |
+0.07 (+0.71%)
|
613 |
3 Jun 2021 |
USD |
9.8125 |
9.8562 |
9.8125 |
9.8562 |
9.8562 |
-0.026 (-0.27%)
|
28,950 |
2 Jun 2021 |
USD |
9.85 |
9.8825 |
9.85 |
9.8825 |
9.8825 |
+0.007 (+0.08%)
|
2 |
1 Jun 2021 |
USD |
9.85 |
9.905 |
9.84 |
9.875 |
9.875 |
+0.005 (+0.05%)
|
14,188 |
28 May 2021 |
USD |
9.905 |
9.905 |
9.87 |
9.87 |
9.87 |
+0.004 (+0.04%)
|
100 |
27 May 2021 |
USD |
9.865 |
9.8663 |
9.8625 |
9.8663 |
9.8663 |
+0.044 (+0.45%)
|
7,582 |
26 May 2021 |
USD |
9.8225 |
9.8225 |
9.8225 |
9.8225 |
9.8225 |
+0.006 (+0.06%)
|
0 |
25 May 2021 |
USD |
9.8163 |
9.8163 |
9.8163 |
9.8163 |
9.8163 |
-0.047 (-0.48%)
|
0 |
24 May 2021 |
USD |
9.8637 |
9.8637 |
9.8637 |
9.8637 |
9.8637 |
+0.054 (+0.55%)
|
0 |