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 |
15 Oct 2020 |
USD |
8.0325 |
8.0325 |
8.0325 |
8.0325 |
8.0325 |
-0.076 (-0.94%)
|
0 |
14 Oct 2020 |
USD |
8.1088 |
8.1088 |
8.1088 |
8.1088 |
8.1088 |
-0.004 (-0.05%)
|
0 |
13 Oct 2020 |
USD |
8.125 |
8.125 |
8.1125 |
8.1125 |
8.1125 |
-0.013 (-0.15%)
|
1,992 |
12 Oct 2020 |
USD |
8.0925 |
8.125 |
8.0925 |
8.125 |
8.125 |
+0.107 (+1.34%)
|
3,385 |
9 Oct 2020 |
USD |
8 |
8.025 |
8 |
8.0175 |
8.0175 |
+0.061 (+0.77%)
|
1,459 |
8 Oct 2020 |
USD |
7.9562 |
7.9562 |
7.9562 |
7.9562 |
7.9562 |
+0.066 (+0.84%)
|
0 |
7 Oct 2020 |
USD |
7.8175 |
7.89 |
7.8175 |
7.89 |
7.89 |
+0.033 (+0.41%)
|
197 |
6 Oct 2020 |
USD |
7.8575 |
7.8575 |
7.8575 |
7.8575 |
7.8575 |
+0.031 (+0.40%)
|
0 |
5 Oct 2020 |
USD |
7.8175 |
7.8262 |
7.8175 |
7.8262 |
7.8262 |
+0.133 (+1.72%)
|
1,636 |
2 Oct 2020 |
USD |
7.6025 |
7.6937 |
7.6 |
7.6937 |
7.6937 |
-0.024 (-0.31%)
|
322 |
1 Oct 2020 |
USD |
7.7025 |
7.7175 |
7.7025 |
7.7175 |
7.7175 |
+0.009 (+0.11%)
|
827 |
30 Sep 2020 |
USD |
7.7088 |
7.7088 |
7.7088 |
7.7088 |
7.7088 |
+0.071 (+0.93%)
|
0 |
29 Sep 2020 |
USD |
7.6375 |
7.6375 |
7.6375 |
7.6375 |
7.6375 |
-0.006 (-0.08%)
|
1,978 |
28 Sep 2020 |
USD |
7.6437 |
7.6437 |
7.6437 |
7.6437 |
7.6437 |
+0.196 (+2.63%)
|
0 |
25 Sep 2020 |
USD |
7.4475 |
7.4475 |
7.4475 |
7.4475 |
7.4475 |
+0.058 (+0.78%)
|
0 |
24 Sep 2020 |
USD |
7.39 |
7.39 |
7.39 |
7.39 |
7.39 |
-0.128 (-1.70%)
|
0 |
23 Sep 2020 |
USD |
7.55 |
7.56 |
7.5175 |
7.5175 |
7.5175 |
+0.045 (+0.60%)
|
4,200 |
22 Sep 2020 |
USD |
7.495 |
7.4975 |
7.4725 |
7.4725 |
7.4725 |
+0.076 (+1.03%)
|
10,444 |
21 Sep 2020 |
USD |
7.475 |
7.475 |
7.3963 |
7.3963 |
7.3963 |
-0.224 (-2.94%)
|
2,156 |
18 Sep 2020 |
USD |
7.6525 |
7.6775 |
7.62 |
7.62 |
7.62 |
-0.043 (-0.55%)
|
6,022 |
17 Sep 2020 |
USD |
7.5725 |
7.6625 |
7.5725 |
7.6625 |
7.6625 |
-0.105 (-1.35%)
|
1,616 |
16 Sep 2020 |
USD |
7.7475 |
7.7675 |
7.735 |
7.7675 |
7.7675 |
+0.031 (+0.40%)
|
1,613 |
15 Sep 2020 |
USD |
7.7363 |
7.7363 |
7.7363 |
7.7363 |
7.7363 |
+0.074 (+0.96%)
|
0 |
14 Sep 2020 |
USD |
7.6625 |
7.6625 |
7.6625 |
7.6625 |
7.6625 |
+0.086 (+1.14%)
|
0 |
11 Sep 2020 |
USD |
7.5725 |
7.58 |
7.5725 |
7.5762 |
7.5762 |
-0.076 (-1.00%)
|
1,385 |
10 Sep 2020 |
USD |
7.6725 |
7.695 |
7.6525 |
7.6525 |
7.6525 |
-0.007 (-0.10%)
|
60,924 |
9 Sep 2020 |
USD |
7.66 |
7.66 |
7.66 |
7.66 |
7.66 |
+0.062 (+0.82%)
|
0 |
8 Sep 2020 |
USD |
7.62 |
7.6475 |
7.5625 |
7.5975 |
7.5975 |
-0.155 (-2.00%)
|
30,282 |
7 Sep 2020 |
USD |
7.7525 |
7.7525 |
7.7525 |
7.7525 |
7.7525 |
+0.136 (+1.79%)
|
0 |
4 Sep 2020 |
USD |
7.795 |
7.805 |
7.6162 |
7.6162 |
7.6162 |
-0.198 (-2.53%)
|
439 |