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 |
13 Mar 2020 |
USD |
5.9825 |
6.0025 |
5.9825 |
6.0025 |
6.0025 |
-0.068 (-1.11%)
|
368 |
12 Mar 2020 |
USD |
6.07 |
6.07 |
6.07 |
6.07 |
6.07 |
-0.645 (-9.61%)
|
0 |
11 Mar 2020 |
USD |
6.715 |
6.715 |
6.715 |
6.715 |
6.715 |
-0.031 (-0.46%)
|
0 |
10 Mar 2020 |
USD |
6.7462 |
6.7462 |
6.7462 |
6.7462 |
6.7462 |
-0.098 (-1.43%)
|
0 |
9 Mar 2020 |
USD |
6.8438 |
6.8438 |
6.8438 |
6.8438 |
6.8438 |
-0.343 (-4.77%)
|
0 |
6 Mar 2020 |
USD |
7.1863 |
7.1863 |
7.1863 |
7.1863 |
7.1863 |
-0.285 (-3.81%)
|
0 |
5 Mar 2020 |
USD |
7.3975 |
7.4713 |
7.3975 |
7.4713 |
7.4713 |
+0.068 (+0.91%)
|
166 |
4 Mar 2020 |
USD |
7.4275 |
7.4275 |
7.4037 |
7.4037 |
7.4037 |
+0.068 (+0.92%)
|
12,525 |
3 Mar 2020 |
USD |
7.4075 |
7.5175 |
7.3362 |
7.3362 |
7.3362 |
+0.025 (+0.34%)
|
68,338 |
2 Mar 2020 |
USD |
7.22 |
7.3113 |
7.0725 |
7.3113 |
7.3113 |
+0.25 (+3.54%)
|
792,003 |
28 Feb 2020 |
USD |
7.0613 |
7.0613 |
7.0613 |
7.0613 |
7.0613 |
-0.35 (-4.72%)
|
0 |
27 Feb 2020 |
USD |
7.4775 |
7.4775 |
7.365 |
7.4112 |
7.4112 |
-0.325 (-4.20%)
|
4,489 |
26 Feb 2020 |
USD |
7.71 |
7.7363 |
7.6275 |
7.7363 |
7.7363 |
-0.044 (-0.56%)
|
74,909 |
25 Feb 2020 |
USD |
7.9 |
7.9 |
7.78 |
7.78 |
7.78 |
-0.116 (-1.47%)
|
1,025 |
24 Feb 2020 |
USD |
7.975 |
7.975 |
7.8963 |
7.8963 |
7.8963 |
-0.211 (-2.60%)
|
383,329 |
21 Feb 2020 |
USD |
8.1075 |
8.1075 |
8.1075 |
8.1075 |
8.1075 |
-0.021 (-0.26%)
|
0 |
20 Feb 2020 |
USD |
8.185 |
8.185 |
8.1288 |
8.1288 |
8.1288 |
-0.056 (-0.69%)
|
24,500 |
19 Feb 2020 |
USD |
8.195 |
8.195 |
8.185 |
8.185 |
8.185 |
+0.062 (+0.77%)
|
240 |
18 Feb 2020 |
USD |
8.1225 |
8.1225 |
8.1225 |
8.1225 |
8.1225 |
-0.072 (-0.88%)
|
0 |
17 Feb 2020 |
USD |
8.195 |
8.195 |
8.195 |
8.195 |
8.195 |
+0.035 (+0.43%)
|
0 |
14 Feb 2020 |
USD |
8.17 |
8.17 |
8.145 |
8.16 |
8.16 |
-0.003 (-0.03%)
|
3,621 |
13 Feb 2020 |
USD |
8.1425 |
8.1625 |
8.1425 |
8.1625 |
8.1625 |
+0.01 (+0.12%)
|
54,104 |
12 Feb 2020 |
USD |
8.1375 |
8.1525 |
8.1375 |
8.1525 |
8.1525 |
+0.04 (+0.49%)
|
3,000 |
11 Feb 2020 |
USD |
8.085 |
8.1125 |
8.0825 |
8.1125 |
8.1125 |
+0.072 (+0.90%)
|
4,500 |
10 Feb 2020 |
USD |
8.025 |
8.04 |
8.0025 |
8.04 |
8.04 |
-0.007 (-0.09%)
|
29,128 |
7 Feb 2020 |
USD |
8.033 |
8.0475 |
8.033 |
8.0475 |
8.0475 |
-0.041 (-0.51%)
|
53,600 |
6 Feb 2020 |
USD |
8.0887 |
8.0887 |
8.0887 |
8.0887 |
8.0887 |
+0.067 (+0.84%)
|
0 |
5 Feb 2020 |
USD |
8.0213 |
8.0213 |
8.0213 |
8.0213 |
8.0213 |
+0.076 (+0.96%)
|
0 |
4 Feb 2020 |
USD |
7.945 |
7.945 |
7.945 |
7.945 |
7.945 |
+0.1 (+1.27%)
|
0 |
3 Feb 2020 |
USD |
7.81 |
7.8675 |
7.81 |
7.845 |
7.845 |
+0.039 (+0.50%)
|
3,013 |