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 |
11 Jun 2020 |
USD |
7.2425 |
7.245 |
7.1338 |
7.1338 |
7.1338 |
-0.25 (-3.39%)
|
80,559 |
10 Jun 2020 |
USD |
7.45 |
7.4575 |
7.3825 |
7.3838 |
7.3838 |
-0.061 (-0.82%)
|
14,618 |
9 Jun 2020 |
USD |
7.4825 |
7.4825 |
7.445 |
7.445 |
7.445 |
-0.058 (-0.77%)
|
21,645 |
8 Jun 2020 |
USD |
7.4375 |
7.5025 |
7.4375 |
7.5025 |
7.5025 |
+0.009 (+0.12%)
|
154,229 |
5 Jun 2020 |
USD |
7.4938 |
7.4938 |
7.4938 |
7.4938 |
7.4938 |
+0.228 (+3.13%)
|
0 |
4 Jun 2020 |
USD |
7.26 |
7.2663 |
7.2575 |
7.2663 |
7.2663 |
-0.025 (-0.34%)
|
507 |
3 Jun 2020 |
USD |
7.2912 |
7.2912 |
7.2912 |
7.2912 |
7.2912 |
+0.151 (+2.12%)
|
0 |
2 Jun 2020 |
USD |
7.1825 |
7.1825 |
7.1375 |
7.14 |
7.14 |
+0.011 (+0.16%)
|
1,359 |
1 Jun 2020 |
USD |
7.1175 |
7.1288 |
7.1175 |
7.1288 |
7.1288 |
+0.075 (+1.06%)
|
15,777 |
29 May 2020 |
USD |
7.08 |
7.08 |
7.0537 |
7.0537 |
7.0537 |
-0.104 (-1.45%)
|
222 |
28 May 2020 |
USD |
7.1375 |
7.1575 |
7.1375 |
7.1575 |
7.1575 |
+0.138 (+1.96%)
|
439 |
27 May 2020 |
USD |
7.06 |
7.06 |
7.02 |
7.02 |
7.02 |
-0.043 (-0.60%)
|
441 |
26 May 2020 |
USD |
7.015 |
7.0625 |
7.015 |
7.0625 |
7.0625 |
+0.22 (+3.22%)
|
1,716 |
22 May 2020 |
USD |
6.8675 |
6.87 |
6.8425 |
6.8425 |
6.8425 |
-0.02 (-0.29%)
|
1,900 |
21 May 2020 |
USD |
6.9325 |
6.9425 |
6.8625 |
6.8625 |
6.8625 |
-0.089 (-1.28%)
|
172,448 |
20 May 2020 |
USD |
6.9575 |
6.9575 |
6.9512 |
6.9512 |
6.9512 |
+0.056 (+0.82%)
|
658 |
19 May 2020 |
USD |
6.8675 |
6.895 |
6.8675 |
6.895 |
6.895 |
+0.018 (+0.25%)
|
1,911 |
18 May 2020 |
USD |
6.8775 |
6.8775 |
6.8775 |
6.8775 |
6.8775 |
+0.336 (+5.14%)
|
0 |
15 May 2020 |
USD |
6.5412 |
6.5412 |
6.5412 |
6.5412 |
6.5412 |
+0.076 (+1.18%)
|
0 |
14 May 2020 |
USD |
6.5125 |
6.5125 |
6.465 |
6.465 |
6.465 |
-0.111 (-1.69%)
|
3,199 |
13 May 2020 |
USD |
6.5762 |
6.5762 |
6.5762 |
6.5762 |
6.5762 |
-0.239 (-3.50%)
|
0 |
12 May 2020 |
USD |
6.815 |
6.815 |
6.815 |
6.815 |
6.815 |
+0.005 (+0.07%)
|
0 |
11 May 2020 |
USD |
6.8775 |
6.8775 |
6.81 |
6.81 |
6.81 |
+0.095 (+1.41%)
|
9,680 |
7 May 2020 |
USD |
6.675 |
6.715 |
6.675 |
6.715 |
6.715 |
+0.074 (+1.11%)
|
5,660 |
6 May 2020 |
USD |
6.71 |
6.71 |
6.6413 |
6.6413 |
6.6413 |
-0.062 (-0.93%)
|
854 |
5 May 2020 |
USD |
6.7038 |
6.7038 |
6.7038 |
6.7038 |
6.7038 |
+0.185 (+2.84%)
|
0 |
4 May 2020 |
USD |
6.525 |
6.525 |
6.5187 |
6.5187 |
6.5187 |
-0.081 (-1.23%)
|
1,486 |
1 May 2020 |
USD |
6.6 |
6.6 |
6.6 |
6.6 |
6.6 |
-0.224 (-3.28%)
|
0 |
30 Apr 2020 |
USD |
6.8238 |
6.8238 |
6.8238 |
6.8238 |
6.8238 |
-0.106 (-1.53%)
|
0 |
29 Apr 2020 |
USD |
6.9125 |
6.93 |
6.9125 |
6.93 |
6.93 |
+0.154 (+2.27%)
|
1,362 |