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 |
| 28 Apr 2020 |
USD |
6.7875 |
6.7875 |
6.7763 |
6.7763 |
6.7763 |
+0.105 (+1.58%)
|
220 |
| 27 Apr 2020 |
USD |
6.6575 |
6.6712 |
6.6575 |
6.6712 |
6.6712 |
+0.196 (+3.03%)
|
1,432 |
| 24 Apr 2020 |
USD |
6.4825 |
6.4825 |
6.475 |
6.475 |
6.475 |
-0.09 (-1.37%)
|
15,000 |
| 23 Apr 2020 |
USD |
6.37 |
6.565 |
6.37 |
6.565 |
6.565 |
+0.09 (+1.39%)
|
1 |
| 22 Apr 2020 |
USD |
6.475 |
6.475 |
6.475 |
6.475 |
6.475 |
+0.101 (+1.59%)
|
0 |
| 21 Apr 2020 |
USD |
6.475 |
6.475 |
6.3738 |
6.3738 |
6.3738 |
-0.307 (-4.60%)
|
2,476 |
| 20 Apr 2020 |
USD |
6.6813 |
6.6813 |
6.6813 |
6.6813 |
6.6813 |
+0.04 (+0.60%)
|
0 |
| 17 Apr 2020 |
USD |
6.685 |
6.685 |
6.6413 |
6.6413 |
6.6413 |
+0.116 (+1.78%)
|
682 |
| 16 Apr 2020 |
USD |
6.525 |
6.525 |
6.525 |
6.525 |
6.525 |
+0.043 (+0.66%)
|
0 |
| 15 Apr 2020 |
USD |
6.5125 |
6.53 |
6.4825 |
6.4825 |
6.4825 |
-0.16 (-2.41%)
|
16,536 |
| 14 Apr 2020 |
USD |
6.7175 |
6.7175 |
6.6425 |
6.6425 |
6.6425 |
+0.006 (+0.09%)
|
54,317 |
| 9 Apr 2020 |
USD |
6.6363 |
6.6363 |
6.6363 |
6.6363 |
6.6363 |
+0.225 (+3.51%)
|
0 |
| 8 Apr 2020 |
USD |
6.26 |
6.4112 |
6.2575 |
6.4112 |
6.4112 |
-0.006 (-0.10%)
|
5,500 |
| 7 Apr 2020 |
USD |
6.25 |
6.4175 |
6.25 |
6.4175 |
6.4175 |
+0.304 (+4.97%)
|
10,795 |
| 6 Apr 2020 |
USD |
6.1137 |
6.1137 |
6.1137 |
6.1137 |
6.1137 |
+0.301 (+5.18%)
|
0 |
| 3 Apr 2020 |
USD |
5.88 |
5.88 |
5.8125 |
5.8125 |
5.8125 |
-0.025 (-0.43%)
|
2,000 |
| 2 Apr 2020 |
USD |
5.8375 |
5.8375 |
5.8375 |
5.8375 |
5.8375 |
-0.029 (-0.49%)
|
0 |
| 1 Apr 2020 |
USD |
5.8725 |
5.8975 |
5.8662 |
5.8662 |
5.8662 |
-0.329 (-5.31%)
|
5,886 |
| 31 Mar 2020 |
USD |
6.1375 |
6.195 |
6.1375 |
6.195 |
6.195 |
+0.052 (+0.85%)
|
4,875 |
| 30 Mar 2020 |
USD |
5.95 |
6.1425 |
5.95 |
6.1425 |
6.1425 |
+0.124 (+2.06%)
|
14,297 |
| 27 Mar 2020 |
USD |
6 |
6.02 |
6 |
6.0187 |
6.0187 |
-0.096 (-1.57%)
|
977 |
| 26 Mar 2020 |
USD |
5.75 |
6.115 |
5.75 |
6.115 |
6.115 |
+0.198 (+3.34%)
|
37,689 |
| 25 Mar 2020 |
USD |
5.7175 |
5.9175 |
5.65 |
5.9175 |
5.9175 |
+0.21 (+3.68%)
|
35,274 |
| 24 Mar 2020 |
USD |
5.7075 |
5.713 |
5.7075 |
5.7075 |
5.7075 |
+0.459 (+8.74%)
|
44,000 |
| 23 Mar 2020 |
USD |
5.1925 |
5.2488 |
5.1925 |
5.2488 |
5.2488 |
-0.294 (-5.30%)
|
1,762 |
| 20 Mar 2020 |
USD |
5.5975 |
5.5975 |
5.5425 |
5.5425 |
5.5425 |
-0.119 (-2.10%)
|
893 |
| 19 Mar 2020 |
USD |
5.6612 |
5.6612 |
5.6612 |
5.6612 |
5.6612 |
+0.056 (+1.00%)
|
0 |
| 18 Mar 2020 |
USD |
5.6425 |
5.6425 |
5.593 |
5.605 |
5.605 |
-0.312 (-5.28%)
|
99,516 |
| 17 Mar 2020 |
USD |
5.9175 |
5.9175 |
5.9175 |
5.9175 |
5.9175 |
-0.044 (-0.73%)
|
44,000 |
| 16 Mar 2020 |
USD |
5.775 |
5.9725 |
5.775 |
5.9612 |
5.9612 |
-0.041 (-0.69%)
|
49,600 |
