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 |
| 26 Nov 2020 |
USD |
8.3637 |
8.3637 |
8.3637 |
8.3637 |
8.3637 |
+0.006 (+0.07%)
|
0 |
| 25 Nov 2020 |
USD |
8.395 |
8.4025 |
8.3525 |
8.3575 |
8.3575 |
-0.04 (-0.48%)
|
5,365 |
| 24 Nov 2020 |
USD |
8.3675 |
8.3975 |
8.3575 |
8.3975 |
8.3975 |
+0.126 (+1.53%)
|
21,766 |
| 23 Nov 2020 |
USD |
8.29 |
8.29 |
8.2713 |
8.2713 |
8.2713 |
0.0 (0.0%)
|
2,439 |
| 20 Nov 2020 |
USD |
8.2625 |
8.2713 |
8.2625 |
8.2713 |
8.2713 |
+0.023 (+0.27%)
|
388 |
| 19 Nov 2020 |
USD |
8.25 |
8.2525 |
8.2487 |
8.2487 |
8.2487 |
-0.111 (-1.33%)
|
440 |
| 18 Nov 2020 |
USD |
8.355 |
8.3825 |
8.355 |
8.36 |
8.36 |
+0.01 (+0.12%)
|
116 |
| 17 Nov 2020 |
USD |
8.325 |
8.3575 |
8.325 |
8.35 |
8.35 |
-0.037 (-0.45%)
|
13,599 |
| 16 Nov 2020 |
USD |
8.3875 |
8.3875 |
8.3875 |
8.3875 |
8.3875 |
+0.16 (+1.94%)
|
1,667 |
| 13 Nov 2020 |
USD |
8.195 |
8.2325 |
8.195 |
8.2275 |
8.2275 |
+0.029 (+0.35%)
|
2,350 |
| 12 Nov 2020 |
USD |
8.195 |
8.1988 |
8.195 |
8.1988 |
8.1988 |
-0.016 (-0.20%)
|
403 |
| 11 Nov 2020 |
USD |
8.215 |
8.215 |
8.215 |
8.215 |
8.215 |
+0.055 (+0.67%)
|
0 |
| 10 Nov 2020 |
USD |
8.175 |
8.18 |
8.12 |
8.16 |
8.16 |
-0.13 (-1.57%)
|
3,901 |
| 9 Nov 2020 |
USD |
8.3925 |
8.5075 |
8.29 |
8.29 |
8.29 |
+0.158 (+1.94%)
|
22,868 |
| 6 Nov 2020 |
USD |
8.1325 |
8.1375 |
8.1325 |
8.1325 |
8.1325 |
-0.036 (-0.44%)
|
10,213 |
| 5 Nov 2020 |
USD |
8.1525 |
8.1825 |
8.1525 |
8.1687 |
8.1687 |
+0.111 (+1.38%)
|
21,861 |
| 4 Nov 2020 |
USD |
7.84 |
8.0675 |
7.84 |
8.0575 |
8.0575 |
+0.18 (+2.28%)
|
143,022 |
| 3 Nov 2020 |
USD |
7.795 |
7.8775 |
7.795 |
7.8775 |
7.8775 |
+0.184 (+2.39%)
|
34,870 |
| 2 Nov 2020 |
USD |
7.685 |
7.6937 |
7.685 |
7.6937 |
7.6937 |
+0.105 (+1.38%)
|
320 |
| 30 Oct 2020 |
USD |
7.5825 |
7.6175 |
7.5675 |
7.5888 |
7.5888 |
-0.021 (-0.28%)
|
11,661 |
| 29 Oct 2020 |
USD |
7.61 |
7.61 |
7.61 |
7.61 |
7.61 |
-0.048 (-0.62%)
|
0 |
| 28 Oct 2020 |
USD |
7.63 |
7.6575 |
7.6225 |
7.6575 |
7.6575 |
-0.21 (-2.67%)
|
16,781 |
| 27 Oct 2020 |
USD |
7.9175 |
7.925 |
7.8675 |
7.8675 |
7.8675 |
0.0 (0.0%)
|
4,284 |
| 26 Oct 2020 |
USD |
7.8725 |
7.8725 |
7.86 |
7.8675 |
7.8675 |
-0.138 (-1.72%)
|
344 |
| 23 Oct 2020 |
USD |
7.9959 |
8.005 |
7.9959 |
8.005 |
8.005 |
+0.016 (+0.20%)
|
1,354 |
| 22 Oct 2020 |
USD |
7.985 |
7.9887 |
7.985 |
7.9887 |
7.9887 |
-0.006 (-0.08%)
|
77,000 |
| 21 Oct 2020 |
USD |
8.03 |
8.03 |
7.995 |
7.995 |
7.995 |
-0.039 (-0.48%)
|
6,785 |
| 20 Oct 2020 |
USD |
8.03 |
8.0337 |
8.015 |
8.0337 |
8.0337 |
-0.03 (-0.37%)
|
24,127 |
| 19 Oct 2020 |
USD |
8.1025 |
8.1025 |
8.0638 |
8.0638 |
8.0638 |
-0.066 (-0.81%)
|
1,128 |
| 16 Oct 2020 |
USD |
8.13 |
8.13 |
8.13 |
8.13 |
8.13 |
+0.098 (+1.21%)
|
0 |
