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 |
| 13 Jun 2024 |
USD |
11.945 |
11.95 |
11.915 |
11.915 |
11.915 |
-0.022 (-0.19%)
|
136,378 |
| 12 Jun 2024 |
USD |
11.9375 |
11.9375 |
11.9375 |
11.9375 |
11.9375 |
+0.198 (+1.68%)
|
0 |
| 11 Jun 2024 |
USD |
11.74 |
11.74 |
11.74 |
11.74 |
11.74 |
+0.015 (+0.13%)
|
0 |
| 10 Jun 2024 |
USD |
11.725 |
11.725 |
11.7073 |
11.725 |
11.725 |
0.0 (0.0%)
|
79,909 |
| 7 Jun 2024 |
USD |
11.725 |
11.725 |
11.725 |
11.725 |
11.725 |
-0.02 (-0.17%)
|
5,428 |
| 6 Jun 2024 |
USD |
11.745 |
11.745 |
11.745 |
11.745 |
11.745 |
+0.065 (+0.56%)
|
65,604 |
| 5 Jun 2024 |
USD |
11.68 |
11.68 |
11.68 |
11.68 |
11.68 |
+0.133 (+1.15%)
|
14,932 |
| 4 Jun 2024 |
USD |
11.57 |
11.57 |
11.54 |
11.5475 |
11.5475 |
-0.028 (-0.24%)
|
1,427 |
| 3 Jun 2024 |
USD |
11.57 |
11.575 |
11.57 |
11.575 |
11.575 |
+0.102 (+0.89%)
|
56,256 |
| 31 May 2024 |
USD |
11.4725 |
11.4725 |
11.4725 |
11.4725 |
11.4725 |
-0.107 (-0.93%)
|
0 |
| 30 May 2024 |
USD |
11.58 |
11.58 |
11.58 |
11.58 |
11.58 |
-0.015 (-0.13%)
|
39,753 |
| 29 May 2024 |
USD |
11.595 |
11.595 |
11.595 |
11.595 |
11.595 |
-0.12 (-1.02%)
|
6,085 |
| 28 May 2024 |
USD |
11.725 |
11.725 |
11.715 |
11.715 |
11.715 |
-0.01 (-0.09%)
|
6,037 |
| 24 May 2024 |
USD |
11.65 |
11.725 |
11.65 |
11.725 |
11.725 |
0.0 (0.0%)
|
19,980 |
| 23 May 2024 |
USD |
11.765 |
11.775 |
11.705 |
11.725 |
11.725 |
-0.018 (-0.15%)
|
15,932 |
| 22 May 2024 |
USD |
11.745 |
11.745 |
11.7425 |
11.7425 |
11.7425 |
-0.003 (-0.02%)
|
183 |
| 21 May 2024 |
USD |
11.74 |
11.745 |
11.74 |
11.745 |
11.745 |
-0.025 (-0.21%)
|
8,153 |
| 20 May 2024 |
USD |
11.73 |
11.77 |
11.73 |
11.77 |
11.77 |
+0.055 (+0.47%)
|
79,214 |
| 17 May 2024 |
USD |
11.715 |
11.715 |
11.715 |
11.715 |
11.715 |
-0.065 (-0.55%)
|
24,254 |
| 16 May 2024 |
USD |
11.78 |
11.78 |
11.78 |
11.78 |
11.78 |
+0.045 (+0.38%)
|
9,671 |
| 15 May 2024 |
USD |
11.67 |
11.735 |
11.67 |
11.735 |
11.735 |
+0.185 (+1.60%)
|
28,641 |
| 14 May 2024 |
USD |
11.56 |
11.565 |
11.55 |
11.55 |
11.55 |
-0.015 (-0.13%)
|
65,371 |
| 13 May 2024 |
USD |
11.565 |
11.565 |
11.565 |
11.565 |
11.565 |
+0.015 (+0.13%)
|
0 |
| 10 May 2024 |
USD |
11.545 |
11.55 |
11.545 |
11.55 |
11.55 |
+0.043 (+0.37%)
|
3,627 |
| 9 May 2024 |
USD |
11.46 |
11.5075 |
11.455 |
11.5075 |
11.5075 |
+0.048 (+0.41%)
|
15,263 |
| 8 May 2024 |
USD |
11.465 |
11.465 |
11.45 |
11.46 |
11.46 |
-0.005 (-0.04%)
|
46,193 |
| 7 May 2024 |
USD |
11.465 |
11.465 |
11.465 |
11.465 |
11.465 |
+0.185 (+1.64%)
|
32,566 |
| 3 May 2024 |
USD |
11.175 |
11.325 |
11.17 |
11.28 |
11.28 |
+0.16 (+1.44%)
|
15,548 |
| 2 May 2024 |
USD |
11.16 |
11.16 |
11.12 |
11.12 |
11.12 |
+0.02 (+0.18%)
|
26,431 |
| 1 May 2024 |
USD |
11.08 |
11.1 |
11.055 |
11.1 |
11.1 |
-0.11 (-0.98%)
|
14,280 |
