iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 May 2021 |
USD |
9.81 |
9.81 |
9.81 |
9.81 |
9.81 |
+0.046 (+0.47%)
|
0 |
20 May 2021 |
USD |
9.7637 |
9.7637 |
9.7637 |
9.7637 |
9.7637 |
+0.147 (+1.53%)
|
0 |
19 May 2021 |
USD |
9.6213 |
9.6213 |
9.6163 |
9.6163 |
9.6163 |
-0.15 (-1.53%)
|
2,000 |
18 May 2021 |
USD |
9.7662 |
9.7662 |
9.7662 |
9.7662 |
9.7662 |
+0.012 (+0.13%)
|
0 |
17 May 2021 |
USD |
9.775 |
9.775 |
9.7538 |
9.7538 |
9.7538 |
-0.015 (-0.15%)
|
411 |
14 May 2021 |
USD |
9.705 |
9.7688 |
9.705 |
9.7688 |
9.7688 |
+0.149 (+1.55%)
|
2,898 |
13 May 2021 |
USD |
9.6575 |
9.6575 |
9.62 |
9.62 |
9.62 |
-0.006 (-0.07%)
|
75,562 |
12 May 2021 |
USD |
9.6675 |
9.6675 |
9.6263 |
9.6263 |
9.6263 |
-0.121 (-1.24%)
|
40,323 |
11 May 2021 |
USD |
9.8475 |
9.8475 |
9.6925 |
9.7475 |
9.7475 |
-0.216 (-2.17%)
|
73,322 |
10 May 2021 |
USD |
9.9425 |
9.9637 |
9.9375 |
9.9637 |
9.9637 |
+0.05 (+0.50%)
|
2,192 |
7 May 2021 |
USD |
9.9138 |
9.9138 |
9.9138 |
9.9138 |
9.9138 |
+0.156 (+1.60%)
|
0 |
6 May 2021 |
USD |
9.755 |
9.7575 |
9.755 |
9.7575 |
9.7575 |
-0.015 (-0.15%)
|
997 |
5 May 2021 |
USD |
9.7725 |
9.7725 |
9.7725 |
9.7725 |
9.7725 |
+0.089 (+0.92%)
|
0 |
4 May 2021 |
USD |
9.75 |
9.75 |
9.6837 |
9.6837 |
9.6837 |
-0.092 (-0.95%)
|
829 |
30 Apr 2021 |
USD |
9.825 |
9.8275 |
9.7762 |
9.7762 |
9.7762 |
-0.055 (-0.56%)
|
1,685 |
29 Apr 2021 |
USD |
9.855 |
9.855 |
9.8313 |
9.8313 |
9.8313 |
-0.003 (-0.03%)
|
610 |
28 Apr 2021 |
USD |
9.8338 |
9.8338 |
9.8338 |
9.8338 |
9.8338 |
-0.028 (-0.28%)
|
0 |
27 Apr 2021 |
USD |
9.8625 |
9.8725 |
9.8613 |
9.8613 |
9.8613 |
-0.016 (-0.16%)
|
951 |
26 Apr 2021 |
USD |
9.88 |
9.88 |
9.8775 |
9.8775 |
9.8775 |
+0.064 (+0.65%)
|
24,000 |
23 Apr 2021 |
USD |
9.8138 |
9.8138 |
9.8138 |
9.8138 |
9.8138 |
+0.005 (+0.05%)
|
0 |
22 Apr 2021 |
USD |
9.7975 |
9.8087 |
9.7975 |
9.8087 |
9.8087 |
+0.041 (+0.42%)
|
463 |
21 Apr 2021 |
USD |
9.7725 |
9.7725 |
9.7675 |
9.7675 |
9.7675 |
+0.058 (+0.59%)
|
559 |
20 Apr 2021 |
USD |
9.71 |
9.71 |
9.71 |
9.71 |
9.71 |
-0.065 (-0.66%)
|
0 |
19 Apr 2021 |
USD |
9.8275 |
9.8275 |
9.775 |
9.775 |
9.775 |
-0.046 (-0.47%)
|
530 |
16 Apr 2021 |
USD |
9.8212 |
9.8212 |
9.8212 |
9.8212 |
9.8212 |
+0.045 (+0.46%)
|
0 |
15 Apr 2021 |
USD |
9.7762 |
9.7762 |
9.7762 |
9.7762 |
9.7762 |
+0.044 (+0.45%)
|
0 |
14 Apr 2021 |
USD |
9.745 |
9.745 |
9.7325 |
9.7325 |
9.7325 |
+0.044 (+0.45%)
|
20 |
13 Apr 2021 |
USD |
9.72 |
9.72 |
9.6888 |
9.6888 |
9.6888 |
-0.031 (-0.32%)
|
2,911 |
12 Apr 2021 |
USD |
9.7175 |
9.72 |
9.7 |
9.72 |
9.72 |
+0.061 (+0.63%)
|
18,055 |
9 Apr 2021 |
USD |
9.65 |
9.6587 |
9.65 |
9.6587 |
9.6587 |
+0.03 (+0.31%)
|
2,488 |