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 |
| 3 Sep 2020 |
USD |
8.0125 |
8.0125 |
7.8137 |
7.8137 |
7.8137 |
-0.154 (-1.93%)
|
3,966 |
| 2 Sep 2020 |
USD |
7.955 |
7.9675 |
7.955 |
7.9675 |
7.9675 |
+0.099 (+1.25%)
|
1,105 |
| 1 Sep 2020 |
USD |
7.8725 |
7.8725 |
7.8688 |
7.8688 |
7.8688 |
+0.029 (+0.37%)
|
610 |
| 28 Aug 2020 |
USD |
7.84 |
7.84 |
7.84 |
7.84 |
7.84 |
+0.018 (+0.22%)
|
0 |
| 27 Aug 2020 |
USD |
7.8225 |
7.8225 |
7.8225 |
7.8225 |
7.8225 |
+0.051 (+0.66%)
|
0 |
| 26 Aug 2020 |
USD |
7.7713 |
7.7713 |
7.7713 |
7.7713 |
7.7713 |
+0.006 (+0.08%)
|
0 |
| 25 Aug 2020 |
USD |
7.765 |
7.765 |
7.765 |
7.765 |
7.765 |
-0.003 (-0.03%)
|
1,090 |
| 24 Aug 2020 |
USD |
7.7675 |
7.7675 |
7.766 |
7.7675 |
7.7675 |
+0.077 (+1.01%)
|
22,000 |
| 21 Aug 2020 |
USD |
7.69 |
7.69 |
7.69 |
7.69 |
7.69 |
+0.006 (+0.08%)
|
0 |
| 20 Aug 2020 |
USD |
7.6837 |
7.6837 |
7.6837 |
7.6837 |
7.6837 |
-0.051 (-0.66%)
|
0 |
| 19 Aug 2020 |
USD |
7.7225 |
7.735 |
7.7225 |
7.735 |
7.735 |
+0.015 (+0.19%)
|
1,000 |
| 18 Aug 2020 |
USD |
7.725 |
7.745 |
7.7175 |
7.72 |
7.72 |
+0.003 (+0.03%)
|
3,144 |
| 17 Aug 2020 |
USD |
7.6675 |
7.7175 |
7.6675 |
7.7175 |
7.7175 |
-0.004 (-0.05%)
|
10,936 |
| 14 Aug 2020 |
USD |
7.6675 |
7.7213 |
7.6675 |
7.7213 |
7.7213 |
+0.004 (+0.05%)
|
10,936 |
| 13 Aug 2020 |
USD |
7.7175 |
7.7175 |
7.7175 |
7.7175 |
7.7175 |
0.0 (0.0%)
|
0 |
| 12 Aug 2020 |
USD |
7.72 |
7.72 |
7.7175 |
7.7175 |
7.7175 |
-0.006 (-0.08%)
|
1,742 |
| 11 Aug 2020 |
USD |
7.725 |
7.725 |
7.7237 |
7.7237 |
7.7237 |
+0.046 (+0.60%)
|
390 |
| 10 Aug 2020 |
USD |
7.66 |
7.6775 |
7.66 |
7.6775 |
7.6775 |
+0.05 (+0.66%)
|
306 |
| 7 Aug 2020 |
USD |
7.6275 |
7.6275 |
7.6275 |
7.6275 |
7.6275 |
+0.049 (+0.64%)
|
0 |
| 6 Aug 2020 |
USD |
7.575 |
7.5788 |
7.575 |
7.5788 |
7.5788 |
-0.036 (-0.48%)
|
2,446 |
| 5 Aug 2020 |
USD |
7.64 |
7.64 |
7.615 |
7.615 |
7.615 |
+0.028 (+0.36%)
|
461 |
| 4 Aug 2020 |
USD |
7.58 |
7.5875 |
7.5525 |
7.5875 |
7.5875 |
+0.03 (+0.40%)
|
2,178 |
| 3 Aug 2020 |
USD |
7.555 |
7.5575 |
7.555 |
7.5575 |
7.5575 |
+0.131 (+1.77%)
|
5,661 |
| 31 Jul 2020 |
USD |
7.4 |
7.4262 |
7.4 |
7.4262 |
7.4262 |
+0.02 (+0.27%)
|
1,466 |
| 30 Jul 2020 |
USD |
7.4062 |
7.4062 |
7.4062 |
7.4062 |
7.4062 |
-0.029 (-0.39%)
|
0 |
| 29 Jul 2020 |
USD |
7.4225 |
7.435 |
7.4225 |
7.435 |
7.435 |
+0.029 (+0.39%)
|
42,025 |
| 28 Jul 2020 |
USD |
7.4 |
7.4062 |
7.4 |
7.4062 |
7.4062 |
+0.022 (+0.30%)
|
37,638 |
| 27 Jul 2020 |
USD |
7.4125 |
7.4125 |
7.3838 |
7.3838 |
7.3838 |
+0.004 (+0.05%)
|
10,100 |
| 24 Jul 2020 |
USD |
7.38 |
7.38 |
7.38 |
7.38 |
7.38 |
-0.17 (-2.25%)
|
200 |
| 23 Jul 2020 |
USD |
7.545 |
7.55 |
7.53 |
7.55 |
7.55 |
+0.068 (+0.90%)
|
52,853 |
