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 |
| 23 Feb 2021 |
USD |
9.08 |
9.08 |
9.0275 |
9.0275 |
9.0275 |
-0.109 (-1.19%)
|
16,837 |
| 22 Feb 2021 |
USD |
9.18 |
9.18 |
9.1363 |
9.1363 |
9.1363 |
-0.122 (-1.32%)
|
2,948 |
| 19 Feb 2021 |
USD |
9.2175 |
9.2587 |
9.2175 |
9.2587 |
9.2587 |
+0.11 (+1.20%)
|
650 |
| 18 Feb 2021 |
USD |
9.1487 |
9.1487 |
9.1487 |
9.1487 |
9.1487 |
-0.034 (-0.37%)
|
0 |
| 17 Feb 2021 |
USD |
9.19 |
9.19 |
9.1825 |
9.1825 |
9.1825 |
-0.081 (-0.88%)
|
1,741 |
| 16 Feb 2021 |
USD |
9.3375 |
9.3375 |
9.2637 |
9.2637 |
9.2637 |
-0.083 (-0.88%)
|
2,094 |
| 15 Feb 2021 |
USD |
9.3462 |
9.3462 |
9.3462 |
9.3462 |
9.3462 |
+0.079 (+0.85%)
|
0 |
| 12 Feb 2021 |
USD |
9.2475 |
9.2675 |
9.2475 |
9.2675 |
9.2675 |
+0.033 (+0.35%)
|
7,967 |
| 11 Feb 2021 |
USD |
9.235 |
9.235 |
9.235 |
9.235 |
9.235 |
+0.079 (+0.86%)
|
0 |
| 10 Feb 2021 |
USD |
9.22 |
9.22 |
9.1562 |
9.1562 |
9.1562 |
-0.006 (-0.07%)
|
296 |
| 9 Feb 2021 |
USD |
9.1625 |
9.1625 |
9.1625 |
9.1625 |
9.1625 |
+0.037 (+0.41%)
|
0 |
| 8 Feb 2021 |
USD |
9.125 |
9.125 |
9.125 |
9.125 |
9.125 |
+0.061 (+0.68%)
|
0 |
| 5 Feb 2021 |
USD |
9.0638 |
9.0638 |
9.0638 |
9.0638 |
9.0638 |
+0.086 (+0.96%)
|
0 |
| 4 Feb 2021 |
USD |
8.966 |
8.9775 |
8.966 |
8.9775 |
8.9775 |
+0.059 (+0.66%)
|
27,000 |
| 3 Feb 2021 |
USD |
8.94 |
8.94 |
8.9187 |
8.9187 |
8.9187 |
-0.074 (-0.82%)
|
2,780 |
| 2 Feb 2021 |
USD |
8.9925 |
8.9925 |
8.9925 |
8.9925 |
8.9925 |
+0.168 (+1.90%)
|
0 |
| 1 Feb 2021 |
USD |
8.795 |
8.825 |
8.7925 |
8.825 |
8.825 |
+0.034 (+0.38%)
|
2,242 |
| 29 Jan 2021 |
USD |
8.83 |
8.83 |
8.7912 |
8.7912 |
8.7912 |
-0.129 (-1.44%)
|
6,950 |
| 28 Jan 2021 |
USD |
8.92 |
8.92 |
8.92 |
8.92 |
8.92 |
+0.02 (+0.22%)
|
69,000 |
| 27 Jan 2021 |
USD |
8.945 |
8.99 |
8.9 |
8.9 |
8.9 |
-0.15 (-1.66%)
|
27,321 |
| 26 Jan 2021 |
USD |
9.05 |
9.05 |
9.05 |
9.05 |
9.05 |
+0.036 (+0.40%)
|
0 |
| 25 Jan 2021 |
USD |
9.0875 |
9.12 |
9.0137 |
9.0137 |
9.0137 |
-0.03 (-0.33%)
|
46,090 |
| 22 Jan 2021 |
USD |
9.11 |
9.11 |
9.0437 |
9.0437 |
9.0437 |
-0.061 (-0.67%)
|
2,426 |
| 21 Jan 2021 |
USD |
9.105 |
9.105 |
9.105 |
9.105 |
9.105 |
+0.039 (+0.43%)
|
766 |
| 20 Jan 2021 |
USD |
9.01 |
9.0663 |
9.01 |
9.0663 |
9.0663 |
+0.076 (+0.85%)
|
11,880 |
| 19 Jan 2021 |
USD |
8.98 |
8.9975 |
8.98 |
8.99 |
8.99 |
+0.051 (+0.57%)
|
3,264 |
| 18 Jan 2021 |
USD |
8.9388 |
8.9388 |
8.9388 |
8.9388 |
8.9388 |
+0.013 (+0.14%)
|
0 |
| 15 Jan 2021 |
USD |
8.9262 |
8.9262 |
8.9262 |
8.9262 |
8.9262 |
-0.081 (-0.90%)
|
0 |
| 14 Jan 2021 |
USD |
9.0075 |
9.0075 |
9.0075 |
9.0075 |
9.0075 |
+0.02 (+0.22%)
|
0 |
| 13 Jan 2021 |
USD |
8.995 |
8.995 |
8.9875 |
8.9875 |
8.9875 |
+0.005 (+0.06%)
|
5,605 |
