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 |
31 Jan 2020 |
USD |
7.9325 |
7.9325 |
7.8063 |
7.8063 |
7.8063 |
-0.081 (-1.03%)
|
13,150 |
30 Jan 2020 |
USD |
7.8875 |
7.8875 |
7.8875 |
7.8875 |
7.8875 |
-0.092 (-1.16%)
|
0 |
29 Jan 2020 |
USD |
7.98 |
7.98 |
7.98 |
7.98 |
7.98 |
+0.004 (+0.05%)
|
0 |
28 Jan 2020 |
USD |
7.93 |
7.9763 |
7.93 |
7.9763 |
7.9763 |
+0.09 (+1.14%)
|
2,389 |
27 Jan 2020 |
USD |
7.8863 |
7.8863 |
7.8863 |
7.8863 |
7.8863 |
-0.155 (-1.93%)
|
0 |
24 Jan 2020 |
USD |
8.065 |
8.065 |
8.0412 |
8.0412 |
8.0412 |
+0.044 (+0.55%)
|
1,870 |
23 Jan 2020 |
USD |
8.03 |
8.03 |
7.9975 |
7.9975 |
7.9975 |
-0.062 (-0.78%)
|
63 |
22 Jan 2020 |
USD |
8.06 |
8.06 |
8.06 |
8.06 |
8.06 |
+0.043 (+0.53%)
|
0 |
21 Jan 2020 |
USD |
7.9775 |
8.0175 |
7.9775 |
8.0175 |
8.0175 |
+0.01 (+0.12%)
|
154 |
20 Jan 2020 |
USD |
8.01 |
8.01 |
8.0075 |
8.0075 |
8.0075 |
-0.005 (-0.06%)
|
20,000 |
17 Jan 2020 |
USD |
8.025 |
8.025 |
8.0125 |
8.0125 |
8.0125 |
+0.03 (+0.38%)
|
22,431 |
16 Jan 2020 |
USD |
7.9825 |
7.9825 |
7.9825 |
7.9825 |
7.9825 |
+0.018 (+0.22%)
|
0 |
15 Jan 2020 |
USD |
7.965 |
7.965 |
7.965 |
7.965 |
7.965 |
+0.007 (+0.09%)
|
0 |
14 Jan 2020 |
USD |
7.93 |
7.9575 |
7.93 |
7.9575 |
7.9575 |
+0.022 (+0.28%)
|
63 |
13 Jan 2020 |
USD |
7.9225 |
7.9375 |
7.9175 |
7.935 |
7.935 |
-0.001 (-0.02%)
|
1,804 |
10 Jan 2020 |
USD |
7.9375 |
7.9375 |
7.9363 |
7.9363 |
7.9363 |
+0.029 (+0.36%)
|
765 |
9 Jan 2020 |
USD |
7.9175 |
7.9225 |
7.8975 |
7.9075 |
7.9075 |
+0.039 (+0.49%)
|
542,171 |
8 Jan 2020 |
USD |
7.865 |
7.8688 |
7.86 |
7.8688 |
7.8688 |
+0.014 (+0.18%)
|
175 |
7 Jan 2020 |
USD |
7.8375 |
7.855 |
7.8325 |
7.855 |
7.855 |
+0.031 (+0.40%)
|
11,073 |
6 Jan 2020 |
USD |
7.8225 |
7.8275 |
7.8225 |
7.8238 |
7.8238 |
-0.021 (-0.27%)
|
46,513 |
3 Jan 2020 |
USD |
7.85 |
7.85 |
7.845 |
7.845 |
7.845 |
-0.033 (-0.41%)
|
7,356 |
2 Jan 2020 |
USD |
7.8775 |
7.8775 |
7.8775 |
7.8775 |
7.8775 |
+0.029 (+0.37%)
|
0 |
31 Dec 2019 |
USD |
7.8487 |
7.8487 |
7.8487 |
7.8487 |
7.8487 |
-0.006 (-0.08%)
|
0 |
30 Dec 2019 |
USD |
7.83 |
7.855 |
7.83 |
7.855 |
7.855 |
-0.033 (-0.41%)
|
3,015 |
27 Dec 2019 |
USD |
7.8875 |
7.8875 |
7.8875 |
7.8875 |
7.8875 |
+0.015 (+0.19%)
|
0 |
24 Dec 2019 |
USD |
7.8725 |
7.8725 |
7.8725 |
7.8725 |
7.8725 |
-0.003 (-0.03%)
|
0 |
23 Dec 2019 |
USD |
7.875 |
7.875 |
7.875 |
7.875 |
7.875 |
+0.009 (+0.11%)
|
0 |
20 Dec 2019 |
USD |
7.86 |
7.8662 |
7.855 |
7.8662 |
7.8662 |
+0.049 (+0.62%)
|
37,874 |
19 Dec 2019 |
USD |
7.8175 |
7.8175 |
7.8175 |
7.8175 |
7.8175 |
+0.015 (+0.19%)
|
0 |
18 Dec 2019 |
USD |
7.8025 |
7.8025 |
7.8025 |
7.8025 |
7.8025 |
-0.003 (-0.03%)
|
0 |