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 |
| 8 Apr 2021 |
USD |
9.6275 |
9.6288 |
9.6175 |
9.6288 |
9.6288 |
+0.021 (+0.22%)
|
27,735 |
| 7 Apr 2021 |
USD |
9.6075 |
9.6075 |
9.6075 |
9.6075 |
9.6075 |
-0.046 (-0.48%)
|
0 |
| 6 Apr 2021 |
USD |
9.67 |
9.67 |
9.6538 |
9.6538 |
9.6538 |
+0.165 (+1.74%)
|
24,019 |
| 1 Apr 2021 |
USD |
9.4675 |
9.495 |
9.4675 |
9.4887 |
9.4887 |
+0.062 (+0.66%)
|
30,317 |
| 31 Mar 2021 |
USD |
9.43 |
9.43 |
9.4262 |
9.4262 |
9.4262 |
+0.071 (+0.76%)
|
425 |
| 30 Mar 2021 |
USD |
9.34 |
9.3675 |
9.335 |
9.355 |
9.355 |
-0.015 (-0.16%)
|
10,364 |
| 29 Mar 2021 |
USD |
9.355 |
9.39 |
9.355 |
9.37 |
9.37 |
+0.049 (+0.52%)
|
8,484 |
| 26 Mar 2021 |
USD |
9.305 |
9.3212 |
9.305 |
9.3212 |
9.3212 |
+0.147 (+1.61%)
|
499 |
| 25 Mar 2021 |
USD |
9.1738 |
9.1738 |
9.1738 |
9.1738 |
9.1738 |
-0.085 (-0.92%)
|
0 |
| 24 Mar 2021 |
USD |
9.2587 |
9.2587 |
9.2587 |
9.2587 |
9.2587 |
-0.028 (-0.30%)
|
0 |
| 23 Mar 2021 |
USD |
9.2863 |
9.2863 |
9.2863 |
9.2863 |
9.2863 |
-0.036 (-0.39%)
|
0 |
| 22 Mar 2021 |
USD |
9.3225 |
9.3225 |
9.3225 |
9.3225 |
9.3225 |
+0.026 (+0.28%)
|
0 |
| 19 Mar 2021 |
USD |
9.2575 |
9.2963 |
9.22 |
9.2963 |
9.2963 |
-0.07 (-0.75%)
|
1,366 |
| 18 Mar 2021 |
USD |
9.3663 |
9.3663 |
9.3663 |
9.3663 |
9.3663 |
+0.068 (+0.73%)
|
0 |
| 17 Mar 2021 |
USD |
9.2988 |
9.2988 |
9.2988 |
9.2988 |
9.2988 |
-0.027 (-0.29%)
|
0 |
| 16 Mar 2021 |
USD |
9.34 |
9.34 |
9.3262 |
9.3262 |
9.3262 |
+0.069 (+0.74%)
|
70,000 |
| 15 Mar 2021 |
USD |
9.2575 |
9.2575 |
9.2575 |
9.2575 |
9.2575 |
+0.076 (+0.83%)
|
0 |
| 12 Mar 2021 |
USD |
9.1575 |
9.185 |
9.1575 |
9.1813 |
9.1813 |
-0.06 (-0.65%)
|
72,618 |
| 11 Mar 2021 |
USD |
9.21 |
9.2413 |
9.21 |
9.2413 |
9.2413 |
+0.108 (+1.18%)
|
24,294 |
| 10 Mar 2021 |
USD |
9.07 |
9.1337 |
9.055 |
9.1337 |
9.1337 |
+0.025 (+0.27%)
|
1,975 |
| 9 Mar 2021 |
USD |
9.1175 |
9.1175 |
9.1088 |
9.1088 |
9.1088 |
+0.039 (+0.43%)
|
177 |
| 8 Mar 2021 |
USD |
8.99 |
9.07 |
8.99 |
9.07 |
9.07 |
+0.366 (+4.21%)
|
5,284 |
| 5 Mar 2021 |
USD |
8.805 |
8.835 |
8.7037 |
8.7037 |
8.7037 |
-0.203 (-2.27%)
|
10,153 |
| 4 Mar 2021 |
USD |
8.955 |
8.955 |
8.9062 |
8.9062 |
8.9062 |
-0.169 (-1.86%)
|
1,747 |
| 3 Mar 2021 |
USD |
9.0775 |
9.0775 |
9.0725 |
9.075 |
9.075 |
-0.056 (-0.62%)
|
354 |
| 2 Mar 2021 |
USD |
9.18 |
9.18 |
9.1312 |
9.1312 |
9.1312 |
-0.046 (-0.50%)
|
1,993 |
| 1 Mar 2021 |
USD |
9.1775 |
9.1775 |
9.1775 |
9.1775 |
9.1775 |
+0.196 (+2.19%)
|
0 |
| 26 Feb 2021 |
USD |
8.9975 |
9.0225 |
8.95 |
8.9812 |
8.9812 |
-0.122 (-1.35%)
|
34,428 |
| 25 Feb 2021 |
USD |
9.1037 |
9.1037 |
9.1037 |
9.1037 |
9.1037 |
-0.034 (-0.37%)
|
0 |
| 24 Feb 2021 |
USD |
9.0825 |
9.1375 |
9.0625 |
9.1375 |
9.1375 |
+0.11 (+1.22%)
|
825 |
