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 |
12 Jan 2021 |
USD |
8.99 |
8.99 |
8.9825 |
8.9825 |
8.9825 |
+0.02 (+0.22%)
|
1,780 |
11 Jan 2021 |
USD |
8.9525 |
8.9625 |
8.9475 |
8.9625 |
8.9625 |
+0.006 (+0.07%)
|
136,877 |
8 Jan 2021 |
USD |
8.975 |
8.98 |
8.95 |
8.9563 |
8.9563 |
+0.05 (+0.56%)
|
394,806 |
7 Jan 2021 |
USD |
8.905 |
8.915 |
8.905 |
8.9062 |
8.9062 |
+0.099 (+1.12%)
|
11,411 |
6 Jan 2021 |
USD |
8.6125 |
8.8075 |
8.61 |
8.8075 |
8.8075 |
+0.168 (+1.94%)
|
39,114 |
5 Jan 2021 |
USD |
8.595 |
8.64 |
8.595 |
8.64 |
8.64 |
+0.016 (+0.19%)
|
6,000 |
4 Jan 2021 |
USD |
8.765 |
8.765 |
8.6237 |
8.6237 |
8.6237 |
-0.041 (-0.48%)
|
5,608 |
31 Dec 2020 |
USD |
8.665 |
8.665 |
8.665 |
8.665 |
8.665 |
-0.015 (-0.17%)
|
0 |
30 Dec 2020 |
USD |
8.68 |
8.68 |
8.68 |
8.68 |
8.68 |
+0.028 (+0.32%)
|
0 |
29 Dec 2020 |
USD |
8.6525 |
8.6525 |
8.6525 |
8.6525 |
8.6525 |
+0.011 (+0.13%)
|
0 |
24 Dec 2020 |
USD |
8.68 |
8.68 |
8.6412 |
8.6412 |
8.6412 |
-0.001 (-0.02%)
|
9,100 |
23 Dec 2020 |
USD |
8.6425 |
8.6425 |
8.6425 |
8.6425 |
8.6425 |
+0.03 (+0.35%)
|
0 |
22 Dec 2020 |
USD |
8.5875 |
8.6375 |
8.5875 |
8.6125 |
8.6125 |
+0.107 (+1.26%)
|
19,573 |
21 Dec 2020 |
USD |
8.3975 |
8.505 |
8.3975 |
8.505 |
8.505 |
-0.114 (-1.32%)
|
7,858 |
18 Dec 2020 |
USD |
8.66 |
8.6675 |
8.6188 |
8.6188 |
8.6188 |
-0.016 (-0.19%)
|
29,698 |
17 Dec 2020 |
USD |
8.645 |
8.645 |
8.635 |
8.635 |
8.635 |
+0.039 (+0.45%)
|
2,013 |
16 Dec 2020 |
USD |
8.5962 |
8.5962 |
8.5962 |
8.5962 |
8.5962 |
+0.08 (+0.94%)
|
0 |
15 Dec 2020 |
USD |
8.5162 |
8.5162 |
8.5162 |
8.5162 |
8.5162 |
0.0 (0.0%)
|
0 |
14 Dec 2020 |
USD |
8.53 |
8.53 |
8.5162 |
8.5162 |
8.5162 |
+0.106 (+1.26%)
|
1,875 |
11 Dec 2020 |
USD |
8.41 |
8.41 |
8.41 |
8.41 |
8.41 |
-0.06 (-0.71%)
|
0 |
10 Dec 2020 |
USD |
8.47 |
8.47 |
8.47 |
8.47 |
8.47 |
-0.052 (-0.62%)
|
0 |
9 Dec 2020 |
USD |
8.5575 |
8.5575 |
8.5225 |
8.5225 |
8.5225 |
+0.011 (+0.13%)
|
1,503 |
8 Dec 2020 |
USD |
8.46 |
8.5113 |
8.46 |
8.5113 |
8.5113 |
+0.014 (+0.16%)
|
1,026 |
7 Dec 2020 |
USD |
8.505 |
8.5075 |
8.495 |
8.4975 |
8.4975 |
-0.015 (-0.18%)
|
77,223 |
4 Dec 2020 |
USD |
8.5125 |
8.5125 |
8.5125 |
8.5125 |
8.5125 |
+0.058 (+0.68%)
|
0 |
3 Dec 2020 |
USD |
8.4075 |
8.455 |
8.405 |
8.455 |
8.455 |
+0.045 (+0.54%)
|
39,418 |
2 Dec 2020 |
USD |
8.4025 |
8.4125 |
8.395 |
8.41 |
8.41 |
-0.028 (-0.33%)
|
50,735 |
1 Dec 2020 |
USD |
8.44 |
8.44 |
8.425 |
8.4375 |
8.4375 |
+0.113 (+1.35%)
|
6,705 |
30 Nov 2020 |
USD |
8.34 |
8.3725 |
8.325 |
8.325 |
8.325 |
-0.062 (-0.75%)
|
18,174 |
27 Nov 2020 |
USD |
8.395 |
8.395 |
8.3875 |
8.3875 |
8.3875 |
+0.024 (+0.28%)
|
43,005 |