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 Jul 2020 |
USD |
7.545 |
7.55 |
7.53 |
7.55 |
7.55 |
+0.068 (+0.90%)
|
52,853 |
| 22 Jul 2020 |
USD |
7.4825 |
7.4825 |
7.4825 |
7.4825 |
7.4825 |
-0.011 (-0.15%)
|
1,997 |
| 21 Jul 2020 |
USD |
7.4825 |
7.4938 |
7.4825 |
7.4938 |
7.4938 |
+0.088 (+1.18%)
|
1,997 |
| 20 Jul 2020 |
USD |
7.415 |
7.415 |
7.39 |
7.4062 |
7.4062 |
0.0 (0.0%)
|
9,325 |
| 17 Jul 2020 |
USD |
7.4062 |
7.4062 |
7.4062 |
7.4062 |
7.4062 |
+0.034 (+0.46%)
|
0 |
| 16 Jul 2020 |
USD |
7.355 |
7.3725 |
7.355 |
7.3725 |
7.3725 |
+0.004 (+0.05%)
|
588 |
| 15 Jul 2020 |
USD |
7.36 |
7.3688 |
7.36 |
7.3688 |
7.3688 |
+0.17 (+2.36%)
|
13,966 |
| 14 Jul 2020 |
USD |
7.1975 |
7.2 |
7.1975 |
7.1988 |
7.1988 |
-0.117 (-1.61%)
|
546 |
| 13 Jul 2020 |
USD |
7.3163 |
7.3163 |
7.3163 |
7.3163 |
7.3163 |
+0.125 (+1.74%)
|
0 |
| 10 Jul 2020 |
USD |
7.1913 |
7.1913 |
7.1913 |
7.1913 |
7.1913 |
+0.09 (+1.27%)
|
0 |
| 9 Jul 2020 |
USD |
7.1013 |
7.1013 |
7.1013 |
7.1013 |
7.1013 |
-0.072 (-1.01%)
|
0 |
| 8 Jul 2020 |
USD |
7.2275 |
7.2275 |
7.1738 |
7.1738 |
7.1738 |
-0.095 (-1.31%)
|
310 |
| 7 Jul 2020 |
USD |
7.265 |
7.2687 |
7.26 |
7.2687 |
7.2687 |
-0.022 (-0.31%)
|
3,428 |
| 6 Jul 2020 |
USD |
7.2912 |
7.2912 |
7.2912 |
7.2912 |
7.2912 |
+0.142 (+1.99%)
|
0 |
| 3 Jul 2020 |
USD |
7.1775 |
7.1775 |
7.1487 |
7.1487 |
7.1487 |
-0.056 (-0.78%)
|
418 |
| 2 Jul 2020 |
USD |
7.17 |
7.205 |
7.17 |
7.205 |
7.205 |
+0.092 (+1.30%)
|
1,187 |
| 1 Jul 2020 |
USD |
7.1825 |
7.1825 |
7.1125 |
7.1125 |
7.1125 |
-0.015 (-0.21%)
|
1,420 |
| 30 Jun 2020 |
USD |
7.1275 |
7.1275 |
7.1275 |
7.1275 |
7.1275 |
+0.101 (+1.44%)
|
0 |
| 29 Jun 2020 |
USD |
7.0263 |
7.0263 |
7.0263 |
7.0263 |
7.0263 |
+0.074 (+1.06%)
|
0 |
| 26 Jun 2020 |
USD |
7.0025 |
7.0075 |
6.9525 |
6.9525 |
6.9525 |
+0.011 (+0.16%)
|
1,730 |
| 25 Jun 2020 |
USD |
6.9575 |
6.9575 |
6.9413 |
6.9413 |
6.9413 |
-0.058 (-0.82%)
|
5,007 |
| 24 Jun 2020 |
USD |
7.1125 |
7.1125 |
6.9988 |
6.9988 |
6.9988 |
-0.215 (-2.98%)
|
6,258 |
| 23 Jun 2020 |
USD |
7.1875 |
7.2138 |
7.1875 |
7.2138 |
7.2138 |
+0.09 (+1.26%)
|
400 |
| 22 Jun 2020 |
USD |
7.1375 |
7.16 |
7.1238 |
7.1238 |
7.1238 |
-0.084 (-1.16%)
|
2,053 |
| 19 Jun 2020 |
USD |
7.215 |
7.215 |
7.2075 |
7.2075 |
7.2075 |
+0.059 (+0.82%)
|
34,402 |
| 18 Jun 2020 |
USD |
7.1725 |
7.1725 |
7.1075 |
7.1487 |
7.1487 |
-0.03 (-0.42%)
|
1,201 |
| 17 Jun 2020 |
USD |
7.2425 |
7.2425 |
7.1787 |
7.1787 |
7.1787 |
-0.016 (-0.23%)
|
2,759 |
| 16 Jun 2020 |
USD |
7.17 |
7.1975 |
7.17 |
7.195 |
7.195 |
+0.244 (+3.51%)
|
1,906 |
| 15 Jun 2020 |
USD |
6.86 |
6.9512 |
6.86 |
6.9512 |
6.9512 |
-0.026 (-0.38%)
|
2,347 |
| 12 Jun 2020 |
USD |
7.055 |
7.065 |
6.9775 |
6.9775 |
6.9775 |
-0.156 (-2.19%)
|
44,015 |
